Gladstone Commercial Corporation (GOODN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 23.96 | 24.07 | 23.91 | 23.93 | 23.93 | 2,123 |
| 19 May 2022 | 24.12 | 24.37 | 24.05 | 24.10 | 24.10 | 12,200 |
| 19 May 2022 | 0.138 Dividend | |||||
| 18 May 2022 | 24.33 | 24.51 | 24.15 | 24.50 | 24.36 | 15,500 |
| 17 May 2022 | 24.49 | 24.50 | 24.30 | 24.45 | 24.31 | 9,900 |
| 16 May 2022 | 24.48 | 24.77 | 24.25 | 24.77 | 24.63 | 16,000 |
| 13 May 2022 | 24.60 | 24.60 | 24.40 | 24.41 | 24.27 | 4,400 |
| 12 May 2022 | 24.55 | 24.55 | 24.00 | 24.30 | 24.16 | 17,700 |
| 11 May 2022 | 24.76 | 24.76 | 24.50 | 24.62 | 24.48 | 42,900 |
| 10 May 2022 | 24.92 | 24.94 | 24.75 | 24.85 | 24.71 | 3,300 |
| 09 May 2022 | 25.19 | 25.19 | 24.56 | 24.93 | 24.79 | 5,400 |
| 06 May 2022 | 25.11 | 25.46 | 25.07 | 25.46 | 25.32 | 2,300 |
| 05 May 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 24.96 | 700 |
| 04 May 2022 | 25.18 | 25.18 | 25.18 | 25.18 | 25.04 | 300 |
| 03 May 2022 | 25.25 | 25.25 | 25.00 | 25.05 | 24.91 | 2,000 |
| 02 May 2022 | 25.30 | 25.33 | 25.05 | 25.25 | 25.11 | 7,400 |
| 29 Apr 2022 | 25.21 | 25.55 | 25.11 | 25.27 | 25.13 | 1,600 |
| 28 Apr 2022 | 25.13 | 25.16 | 25.13 | 25.16 | 25.02 | 500 |
| 27 Apr 2022 | 25.15 | 25.25 | 25.15 | 25.18 | 25.04 | 4,900 |
| 26 Apr 2022 | 25.20 | 25.20 | 25.13 | 25.13 | 24.98 | 1,400 |
| 25 Apr 2022 | 25.12 | 25.12 | 24.88 | 25.05 | 24.91 | 16,300 |
| 22 Apr 2022 | 25.17 | 25.20 | 25.15 | 25.16 | 25.02 | 7,200 |
| 21 Apr 2022 | 25.20 | 25.42 | 25.20 | 25.42 | 25.28 | 4,400 |
| 21 Apr 2022 | 0.138 Dividend | |||||
| 20 Apr 2022 | 25.33 | 25.47 | 25.33 | 25.44 | 25.16 | 13,500 |
| 19 Apr 2022 | 25.38 | 25.50 | 25.36 | 25.43 | 25.15 | 9,000 |
| 18 Apr 2022 | 25.35 | 25.50 | 25.35 | 25.50 | 25.22 | 5,500 |
| 14 Apr 2022 | 25.40 | 25.45 | 25.33 | 25.45 | 25.17 | 7,500 |
| 13 Apr 2022 | 25.35 | 25.50 | 25.35 | 25.42 | 25.13 | 35,900 |
| 12 Apr 2022 | 25.30 | 25.61 | 25.30 | 25.61 | 25.33 | 3,000 |
| 11 Apr 2022 | 25.40 | 25.63 | 25.28 | 25.50 | 25.22 | 12,200 |
| 08 Apr 2022 | 25.53 | 25.53 | 25.50 | 25.50 | 25.22 | 6,500 |
| 07 Apr 2022 | 25.36 | 25.60 | 25.25 | 25.40 | 25.12 | 12,200 |
| 06 Apr 2022 | 25.56 | 25.56 | 25.40 | 25.40 | 25.12 | 1,100 |
| 05 Apr 2022 | 25.68 | 25.75 | 25.37 | 25.73 | 25.45 | 1,800 |
| 04 Apr 2022 | 25.37 | 25.64 | 25.37 | 25.58 | 25.30 | 3,100 |
| 01 Apr 2022 | 25.49 | 25.53 | 25.49 | 25.53 | 25.25 | 1,100 |
| 31 Mar 2022 | 25.55 | 25.55 | 25.31 | 25.35 | 25.07 | 3,800 |
| 30 Mar 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.27 | 500 |
| 29 Mar 2022 | 25.50 | 25.60 | 25.50 | 25.55 | 25.27 | 1,700 |
| 28 Mar 2022 | 25.72 | 26.03 | 25.66 | 25.85 | 25.57 | 3,700 |
| 25 Mar 2022 | 25.66 | 25.66 | 25.66 | 25.66 | 25.38 | 800 |
| 24 Mar 2022 | 25.25 | 26.09 | 25.25 | 26.09 | 25.80 | 2,200 |
| 23 Mar 2022 | 25.47 | 25.47 | 25.12 | 25.35 | 25.07 | 6,200 |
| 22 Mar 2022 | 25.70 | 25.70 | 24.96 | 25.43 | 25.15 | 17,300 |
| 22 Mar 2022 | 0.138 Dividend | |||||
| 21 Mar 2022 | 25.73 | 25.90 | 25.70 | 25.71 | 25.29 | 5,300 |
| 18 Mar 2022 | 25.82 | 25.83 | 25.70 | 25.83 | 25.41 | 4,100 |
| 17 Mar 2022 | 26.05 | 26.05 | 25.69 | 25.69 | 25.28 | 700 |
| 16 Mar 2022 | 25.77 | 25.89 | 25.24 | 25.30 | 24.89 | 900 |
| 15 Mar 2022 | 25.35 | 25.35 | 25.35 | 25.35 | 24.94 | 800 |
| 14 Mar 2022 | 25.42 | 25.56 | 25.35 | 25.35 | 24.94 | 2,300 |
| 11 Mar 2022 | 25.26 | 25.41 | 25.09 | 25.41 | 24.99 | 1,900 |
| 10 Mar 2022 | 25.57 | 25.57 | 25.57 | 25.57 | 25.15 | - |
| 09 Mar 2022 | 25.32 | 25.57 | 25.32 | 25.57 | 25.15 | 1,400 |
| 08 Mar 2022 | 25.29 | 25.40 | 25.29 | 25.30 | 24.89 | 3,900 |
| 07 Mar 2022 | 25.70 | 25.73 | 25.10 | 25.28 | 24.87 | 3,500 |
| 04 Mar 2022 | 25.35 | 25.87 | 25.35 | 25.87 | 25.45 | 8,300 |
| 03 Mar 2022 | 25.39 | 25.40 | 25.35 | 25.40 | 24.99 | 6,500 |
| 02 Mar 2022 | 25.35 | 25.41 | 25.33 | 25.38 | 24.97 | 5,800 |
| 01 Mar 2022 | 25.20 | 25.50 | 25.10 | 25.36 | 24.95 | 21,100 |
| 28 Feb 2022 | 25.17 | 25.20 | 25.10 | 25.10 | 24.69 | 5,800 |
| 25 Feb 2022 | 25.39 | 25.40 | 25.30 | 25.32 | 24.91 | 6,500 |
| 24 Feb 2022 | 25.36 | 25.36 | 25.25 | 25.25 | 24.84 | 6,600 |
| 23 Feb 2022 | 25.75 | 25.75 | 25.41 | 25.41 | 24.99 | 900 |
| 22 Feb 2022 | 25.38 | 25.93 | 25.37 | 25.70 | 25.28 | 2,800 |
| 18 Feb 2022 | 25.81 | 25.81 | 25.41 | 25.41 | 24.99 | 3,100 |
| 17 Feb 2022 | 25.75 | 25.75 | 25.74 | 25.74 | 25.32 | 5,200 |
| 17 Feb 2022 | 0.138 Dividend | |||||
| 16 Feb 2022 | 26.01 | 26.09 | 25.85 | 25.85 | 25.29 | 3,700 |
| 15 Feb 2022 | 25.97 | 25.98 | 25.90 | 25.90 | 25.34 | 2,400 |
| 14 Feb 2022 | 26.10 | 26.10 | 25.80 | 25.80 | 25.24 | 11,500 |
| 11 Feb 2022 | 26.25 | 26.25 | 25.90 | 25.90 | 25.34 | 6,200 |
| 10 Feb 2022 | 26.05 | 26.69 | 26.05 | 26.38 | 25.81 | 6,300 |
| 09 Feb 2022 | 26.23 | 26.49 | 25.89 | 26.12 | 25.56 | 19,800 |
| 08 Feb 2022 | 26.68 | 26.77 | 26.22 | 26.26 | 25.69 | 5,800 |
| 07 Feb 2022 | 26.25 | 26.81 | 26.25 | 26.31 | 25.74 | 2,500 |
| 04 Feb 2022 | 26.49 | 26.49 | 26.15 | 26.30 | 25.73 | 5,700 |
| 03 Feb 2022 | 26.49 | 26.70 | 26.40 | 26.40 | 25.83 | 12,300 |
| 02 Feb 2022 | 26.48 | 26.52 | 26.42 | 26.50 | 25.93 | 6,300 |
| 01 Feb 2022 | 26.47 | 26.50 | 26.35 | 26.42 | 25.85 | 1,400 |
| 31 Jan 2022 | 26.24 | 26.42 | 26.24 | 26.40 | 25.83 | 5,900 |
| 28 Jan 2022 | 26.23 | 26.45 | 26.23 | 26.40 | 25.83 | 3,400 |
| 27 Jan 2022 | 26.15 | 26.15 | 26.15 | 26.15 | 25.59 | 800 |
| 26 Jan 2022 | 26.18 | 26.45 | 26.15 | 26.45 | 25.88 | 1,800 |
| 25 Jan 2022 | 26.21 | 26.27 | 26.13 | 26.21 | 25.64 | 1,100 |
| 24 Jan 2022 | 26.44 | 26.44 | 26.17 | 26.23 | 25.66 | 21,700 |
| 21 Jan 2022 | 26.55 | 26.64 | 26.50 | 26.60 | 26.03 | 44,300 |
| 20 Jan 2022 | 26.22 | 26.65 | 26.22 | 26.65 | 26.07 | 7,200 |
| 20 Jan 2022 | 0.138 Dividend | |||||
| 19 Jan 2022 | 26.56 | 26.56 | 26.44 | 26.55 | 25.84 | 10,800 |
| 18 Jan 2022 | 26.50 | 26.60 | 26.50 | 26.56 | 25.85 | 12,000 |
| 14 Jan 2022 | 26.41 | 26.52 | 26.40 | 26.52 | 25.81 | 900 |
| 13 Jan 2022 | 26.50 | 26.55 | 26.50 | 26.55 | 25.84 | 14,700 |
| 12 Jan 2022 | 26.45 | 26.50 | 26.45 | 26.48 | 25.77 | 11,600 |
| 11 Jan 2022 | 26.45 | 26.50 | 26.45 | 26.47 | 25.76 | 10,600 |
| 10 Jan 2022 | 26.70 | 26.70 | 26.31 | 26.49 | 25.78 | 1,900 |
| 07 Jan 2022 | 26.70 | 26.70 | 26.50 | 26.65 | 25.94 | 1,300 |
| 06 Jan 2022 | 26.75 | 26.75 | 26.48 | 26.74 | 26.02 | 3,200 |
| 05 Jan 2022 | 26.75 | 26.75 | 26.40 | 26.75 | 26.04 | 6,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
