Trending Tickers

Tata Technologies | ASML | Tesla | Dr Martens

Gladstone Commercial Corporation (GOODN)

NasdaqGS - NasdaqGS Delayed price. Currency in USD

Add to watchlist

20.20

-0.04

(-0.20%)

At close: 03:56PM EST

20.18

-0.02

(-0.10%)

After hours:

04:16PM EST

Time period:

30 Nov 2022 - 30 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2023	20.16	20.21	20.15	20.20	20.20	8,500
29 Nov 2023	20.00	20.25	20.00	20.24	20.24	7,200
28 Nov 2023	20.16	20.20	20.02	20.20	20.20	9,800
27 Nov 2023	19.79	20.11	19.78	20.02	20.02	5,900
24 Nov 2023	19.48	19.62	19.41	19.62	19.62	4,600
22 Nov 2023	19.57	19.70	19.49	19.57	19.57	2,300
21 Nov 2023	19.70	19.70	19.55	19.55	19.55	42,500
20 Nov 2023	19.74	19.83	19.67	19.67	19.67	3,500
17 Nov 2023	20.00	20.02	19.65	19.92	19.92	12,100
17 Nov 2023	0.138 Dividend
16 Nov 2023	20.25	20.35	20.08	20.08	19.95	5,800
15 Nov 2023	20.47	20.47	20.20	20.25	20.11	6,800
14 Nov 2023	20.33	20.48	20.20	20.48	20.34	7,600
13 Nov 2023	20.00	20.40	20.00	20.20	20.06	9,000
10 Nov 2023	19.70	20.00	19.62	20.00	19.86	3,800
09 Nov 2023	19.66	19.72	19.63	19.69	19.56	2,600
08 Nov 2023	19.95	19.95	19.63	19.63	19.50	1,800
07 Nov 2023	19.90	19.99	19.75	19.99	19.85	2,300
06 Nov 2023	19.92	20.10	19.92	19.95	19.81	3,600
03 Nov 2023	19.80	20.30	19.75	20.29	20.15	5,300
02 Nov 2023	20.01	20.01	19.78	19.78	19.64	2,200
01 Nov 2023	19.88	20.48	19.88	19.94	19.80	600
31 Oct 2023	19.51	19.51	19.26	19.42	19.29	7,500
30 Oct 2023	19.77	19.77	19.52	19.53	19.40	3,800
27 Oct 2023	20.07	20.07	19.57	19.60	19.47	5,200
26 Oct 2023	20.00	20.31	19.86	19.86	19.72	3,000
25 Oct 2023	20.30	20.49	19.89	19.91	19.77	3,300
24 Oct 2023	20.24	20.49	20.05	20.13	19.99	5,100
23 Oct 2023	20.20	20.45	20.19	20.38	20.24	1,000
20 Oct 2023	20.38	20.55	20.20	20.35	20.21	1,700
19 Oct 2023	20.75	20.75	20.20	20.22	20.08	6,100
19 Oct 2023	0.138 Dividend
18 Oct 2023	20.47	20.60	20.40	20.40	20.12	2,200
17 Oct 2023	20.73	20.75	20.51	20.57	20.29	3,800
16 Oct 2023	20.40	20.60	20.40	20.58	20.30	1,800
13 Oct 2023	20.40	20.40	20.26	20.32	20.04	1,100
12 Oct 2023	20.15	20.15	20.15	20.15	19.88	700
11 Oct 2023	20.31	20.35	20.30	20.35	20.07	1,900
10 Oct 2023	20.25	20.33	20.25	20.25	19.97	3,600
09 Oct 2023	20.15	20.36	20.11	20.35	20.07	4,500
06 Oct 2023	20.11	20.25	20.11	20.11	19.84	3,400
05 Oct 2023	20.27	20.39	20.12	20.12	19.85	14,700
04 Oct 2023	20.25	20.40	20.12	20.16	19.89	7,500
03 Oct 2023	20.51	20.58	20.26	20.35	20.07	4,400
02 Oct 2023	20.90	20.90	20.50	20.70	20.42	3,000
29 Sept 2023	20.80	21.30	20.80	20.90	20.62	5,800
28 Sept 2023	20.98	21.00	20.25	20.80	20.52	68,200
27 Sept 2023	20.44	20.55	20.20	20.47	20.19	14,300
26 Sept 2023	20.55	20.77	20.20	20.36	20.08	8,200
25 Sept 2023	20.60	20.64	20.20	20.50	20.22	7,900
22 Sept 2023	20.25	20.75	20.25	20.60	20.32	11,800
21 Sept 2023	20.57	20.70	20.20	20.39	20.11	14,500
20 Sept 2023	20.56	20.96	20.56	20.89	20.61	5,800
20 Sept 2023	0.138 Dividend
19 Sept 2023	21.00	21.30	20.95	21.09	20.67	13,000
18 Sept 2023	21.25	21.25	20.96	20.96	20.54	6,000
15 Sept 2023	21.23	21.23	21.04	21.21	20.78	7,900
14 Sept 2023	21.08	21.16	20.90	21.04	20.62	3,400
13 Sept 2023	21.20	21.25	20.90	20.90	20.48	8,100
12 Sept 2023	21.13	21.31	20.90	21.04	20.62	19,100
11 Sept 2023	20.77	21.39	20.62	20.94	20.52	36,000
08 Sept 2023	20.35	20.80	20.20	20.47	20.06	9,500
07 Sept 2023	20.49	20.50	20.29	20.29	19.88	5,500
06 Sept 2023	20.55	20.67	20.26	20.30	19.89	11,600
05 Sept 2023	20.70	20.87	20.47	20.47	20.06	12,900
01 Sept 2023	20.28	20.30	20.18	20.30	19.89	1,200
31 Aug 2023	19.85	20.18	19.85	20.10	19.70	8,100
30 Aug 2023	19.74	19.85	19.70	19.75	19.35	3,100
29 Aug 2023	19.48	20.00	19.34	19.73	19.33	126,600
28 Aug 2023	19.34	19.92	19.34	19.64	19.25	9,900
25 Aug 2023	18.80	19.09	18.80	19.01	18.63	8,100
24 Aug 2023	19.01	19.01	18.72	18.93	18.55	11,900
23 Aug 2023	19.30	19.67	18.96	19.01	18.63	2,200
22 Aug 2023	19.47	19.97	19.30	19.30	18.91	10,500
22 Aug 2023	0.138 Dividend
21 Aug 2023	20.20	20.25	20.00	20.14	19.60	3,400
18 Aug 2023	20.18	20.19	20.18	20.19	19.65	800
17 Aug 2023	20.05	20.44	20.05	20.06	19.52	6,100
16 Aug 2023	20.00	20.39	19.65	20.39	19.84	8,500
15 Aug 2023	19.60	20.00	19.51	19.83	19.30	5,000
14 Aug 2023	19.87	19.99	19.30	19.93	19.40	19,900
11 Aug 2023	18.73	19.98	18.65	19.06	18.55	36,900
10 Aug 2023	18.75	18.87	18.51	18.55	18.05	32,900
09 Aug 2023	18.85	18.99	18.79	18.79	18.29	18,400
08 Aug 2023	18.70	18.97	18.68	18.95	18.44	8,900
07 Aug 2023	18.77	18.99	18.74	18.74	18.24	2,600
04 Aug 2023	18.70	18.90	18.70	18.77	18.27	7,700
03 Aug 2023	18.67	18.70	18.50	18.69	18.19	2,500
02 Aug 2023	18.70	18.73	18.50	18.67	18.17	3,400
01 Aug 2023	18.62	18.86	18.58	18.75	18.25	3,200
31 Jul 2023	18.66	18.87	18.66	18.86	18.36	1,600
28 Jul 2023	18.73	18.83	18.60	18.61	18.11	4,900
27 Jul 2023	18.72	18.78	18.72	18.72	18.22	1,700
26 Jul 2023	18.74	18.87	18.53	18.84	18.34	3,500
25 Jul 2023	18.37	18.50	18.37	18.50	18.00	3,500
24 Jul 2023	18.40	18.44	18.30	18.44	17.95	4,600
21 Jul 2023	18.40	18.53	18.40	18.45	17.96	2,800
20 Jul 2023	18.64	18.64	18.40	18.40	17.91	2,300
20 Jul 2023	0.138 Dividend
19 Jul 2023	18.44	18.83	18.40	18.82	18.18	9,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22533,486.89+165.67(+0.50%)

HANG SENG17,042.88+49.44(+0.29%)

CRUDE OIL75.61-0.35(-0.46%)

GOLD FUTURES2,037.40-0.70(-0.03%)

DOW35,950.89+520.47(+1.47%)

Bitcoin GBP29,892.15-43.84(-0.15%)

Trending Tickers

Gladstone Commercial Corporation (GOODN)

NIKKEI 225
33,486.89
+165.67(+0.50%)

HANG SENG
17,042.88
+49.44(+0.29%)

CRUDE OIL
75.61
-0.35(-0.46%)

GOLD FUTURES
2,037.40
-0.70(-0.03%)

DOW
35,950.89
+520.47(+1.47%)

Bitcoin GBP
29,892.15
-43.84(-0.15%)