UK markets close in 3 hours 53 minutes

Gladstone Commercial Corporation (GOODN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.60+0.24 (+1.03%)
At close: 02:37PM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 202323.3323.8623.3323.6023.601,400
27 Jan 202323.5023.7323.3123.4923.499,700
26 Jan 202322.9023.5022.9023.5023.502,700
25 Jan 202323.5023.6623.5023.6623.66900
24 Jan 202323.3023.8123.2523.5023.507,400
23 Jan 202323.2923.2923.0523.0523.051,200
20 Jan 202323.1023.1023.1023.1023.10-
19 Jan 202323.0023.1022.9223.1023.103,000
19 Jan 20230.138 Dividend
18 Jan 202323.0123.1322.8722.9522.823,100
17 Jan 202322.8323.1222.8322.9422.803,600
13 Jan 202322.8522.8522.6422.8022.663,000
12 Jan 202322.3522.8022.2522.7522.611,900
11 Jan 202322.0022.5921.9022.2522.1222,400
10 Jan 202322.8623.2722.3422.4022.275,600
09 Jan 202322.6222.9722.6222.8022.662,600
06 Jan 202322.3522.3522.3422.3422.213,300
05 Jan 202322.5922.5922.1422.3522.227,100
04 Jan 202322.5522.7822.4322.7822.641,000
03 Jan 202322.2122.5022.2122.5022.36500
30 Dec 202221.8822.7821.6222.7822.646,500
29 Dec 202221.6022.0021.6022.0021.874,900
28 Dec 202221.6121.6121.6121.6121.48500
27 Dec 202221.6521.7821.3021.7821.652,200
23 Dec 202221.4221.7521.4221.6721.5411,200
22 Dec 202221.4221.8621.4221.6021.4714,800
21 Dec 202222.2322.2321.3622.1021.975,500
20 Dec 202222.0022.2421.5621.7621.6316,900
19 Dec 202221.4522.0021.4122.0021.877,500
19 Dec 20220.138 Dividend
16 Dec 202221.3821.4521.2521.4121.148,500
15 Dec 202221.3321.5021.2521.4021.1319,500
14 Dec 202221.5121.5721.2021.5121.2514,200
13 Dec 202221.0521.6220.7521.5821.3180,700
12 Dec 202220.2520.9420.2520.9020.6450,000
09 Dec 202220.0020.0520.0020.0419.7912,700
08 Dec 202219.9920.2619.9520.0219.7712,600
07 Dec 202220.2320.2519.9020.0419.799,300
06 Dec 202220.2220.2220.0520.1519.904,400
05 Dec 202220.2120.4020.1220.2720.0210,900
02 Dec 202219.9620.2719.9520.2019.9520,600
01 Dec 202220.0320.0519.9420.0319.7816,500
30 Nov 202219.7920.0619.6520.0619.8112,800
29 Nov 202219.2919.7419.2919.5219.289,900
28 Nov 202219.4519.5019.2419.2919.0516,400
25 Nov 202219.7519.7519.4819.4819.248,100
23 Nov 202219.3819.7719.3619.6019.3643,800
22 Nov 202219.5219.5919.2719.5019.2644,400
21 Nov 202219.8620.0519.8019.9719.7216,300
18 Nov 202220.4420.4820.1020.3320.0816,400
17 Nov 202220.5720.6020.1920.4520.205,200
17 Nov 20220.138 Dividend
16 Nov 202220.7420.7420.6820.6920.309,300
15 Nov 202220.9021.1120.0020.8020.4037,600
14 Nov 202221.0021.0020.7220.7520.367,500
11 Nov 202221.1021.5120.0521.4521.046,000
10 Nov 202220.4721.5320.1521.2720.8710,800
09 Nov 202220.1220.6319.9020.0019.623,900
08 Nov 202220.0020.3020.0020.1019.723,800
07 Nov 202219.6619.8519.6119.8019.421,100
04 Nov 202219.3919.6019.3919.6019.232,300
03 Nov 202219.0419.3819.0419.3418.9820,400
02 Nov 202219.2820.5119.2019.2018.8425,000
01 Nov 202219.2419.2519.0019.2018.8411,900
31 Oct 202219.5119.5119.1819.2318.8718,000
28 Oct 202219.6019.6319.3519.4519.0819,700
27 Oct 202219.5519.5619.2819.5019.134,600
26 Oct 202219.8520.0919.3519.5519.1822,000
25 Oct 202220.6520.7519.0519.9719.5932,000
24 Oct 202220.6520.7520.0720.4020.015,200
21 Oct 202221.1321.1320.2520.4220.0411,300
20 Oct 202222.7722.7721.2521.3820.9714,700
20 Oct 20220.138 Dividend
19 Oct 202222.8522.9422.2522.8122.249,100
18 Oct 202222.9423.3022.8823.1422.576,900
17 Oct 202223.1523.1523.0023.0022.4320,900
14 Oct 202223.1023.5022.9023.0022.4327,600
13 Oct 202223.3223.3222.8023.0022.437,400
12 Oct 202223.7323.7523.3823.5422.954,500
11 Oct 202223.7623.9923.7623.8623.26800
10 Oct 202223.7523.7523.7523.7523.16-
07 Oct 202223.8023.8023.5623.7523.162,600
06 Oct 202223.8024.1323.8023.9923.392,200
05 Oct 202223.6624.1223.6623.7723.185,800
04 Oct 202223.9524.0023.6023.7523.167,400
03 Oct 202223.4924.3523.4723.7723.182,600
30 Sept 202223.8823.8823.4823.4822.894,000
29 Sept 202223.7523.7523.6123.6123.021,900
28 Sept 202223.6723.7323.5723.5722.981,800
27 Sept 202223.4523.8723.3523.5522.963,900
26 Sept 202223.9623.9723.5523.9223.325,600
23 Sept 202224.1124.1122.9723.7423.1512,800
22 Sept 202224.1424.1424.1024.1023.502,400
21 Sept 202224.3924.5023.8223.9023.306,000
21 Sept 20220.138 Dividend
20 Sept 202224.5124.5324.3624.4623.726,300
19 Sept 202224.6324.7524.5724.6023.856,000
16 Sept 202224.6424.8524.6224.7524.004,500
15 Sept 202224.7424.8324.7124.8324.074,200
14 Sept 202224.9724.9724.6624.8524.093,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...