UK markets closed

Gladstone Commercial Corporation (GOODN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.48-0.16 (-0.68%)
At close: 04:00PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202223.8823.8823.4823.4823.484,000
29 Sept 202223.7523.7523.6123.6123.611,900
28 Sept 202223.6723.7323.5723.5723.571,800
27 Sept 202223.4523.8723.3523.5523.553,900
26 Sept 202223.9623.9723.5523.9223.925,600
23 Sept 202224.1124.1122.9723.7423.7412,800
22 Sept 202224.1424.1424.1024.1024.102,400
21 Sept 202224.3924.5023.8223.9023.906,000
21 Sept 20220.138 Dividend
20 Sept 202224.5124.5324.3624.4624.326,300
19 Sept 202224.6324.7524.5724.6024.466,000
16 Sept 202224.6424.8524.6224.7524.614,500
15 Sept 202224.7424.8324.7124.8324.694,200
14 Sept 202224.9724.9724.6624.8524.713,800
13 Sept 202224.9124.9524.6124.6124.477,400
12 Sept 202224.8925.1024.8925.0024.861,600
09 Sept 202224.9125.0024.9025.0024.861,700
08 Sept 202224.9025.0124.9025.0124.871,300
07 Sept 202224.7825.0024.7625.0024.866,000
06 Sept 202224.9624.9624.7624.9224.781,200
02 Sept 202225.1825.2024.9025.1425.008,000
01 Sept 202225.5025.5025.1725.1825.049,200
31 Aug 202225.1025.1025.0525.0524.913,100
30 Aug 202225.5425.5425.0625.0824.943,700
29 Aug 202225.9025.9025.9025.9025.75200
26 Aug 202225.1025.1025.1025.1024.96300
25 Aug 202225.3825.3825.3825.3825.24300
24 Aug 202225.4625.4625.0325.0424.90800
23 Aug 202225.8825.8824.9925.0024.8614,700
22 Aug 202225.6125.6125.6125.6125.47800
22 Aug 20220.138 Dividend
19 Aug 202225.9526.0025.7625.7625.482,800
18 Aug 202225.8025.9525.7925.9225.641,200
17 Aug 202225.1825.8425.1825.7525.479,500
16 Aug 202225.6025.6025.1025.4525.172,600
15 Aug 202225.2825.5525.2525.5525.272,400
12 Aug 202225.3125.6025.3125.6025.321,800
11 Aug 202225.0125.0225.0025.0024.73800
10 Aug 202225.1125.2024.9225.0024.738,600
09 Aug 202225.6525.6525.0825.0824.80200
08 Aug 202225.1125.7025.1025.1024.822,700
05 Aug 202225.0725.1925.0725.1024.822,500
04 Aug 202225.0725.2025.0725.0724.801,700
03 Aug 202225.0725.1225.0725.1124.831,000
02 Aug 202225.3625.7025.0825.0824.801,200
01 Aug 202224.9524.9524.9524.9524.68400
29 Jul 202224.6425.3424.6425.0124.7414,200
28 Jul 202224.7225.1924.7225.0224.753,600
27 Jul 202224.8024.9524.7024.7224.4518,500
26 Jul 202224.5524.7224.5124.7224.451,600
25 Jul 202224.5024.6724.3224.5824.322,400
22 Jul 202224.6724.6724.6724.6724.40300
21 Jul 202224.2024.7424.1024.7424.471,600
21 Jul 20220.138 Dividend
20 Jul 202224.7724.7824.3424.4624.05800
19 Jul 202224.1524.2524.0524.2523.857,700
18 Jul 202224.0924.2224.0924.1523.75600
15 Jul 202224.0024.5023.6624.0623.663,300
14 Jul 202224.5024.5023.4024.3023.903,000
13 Jul 202224.5124.7324.4024.5324.134,600
12 Jul 202224.3724.7024.3724.7024.292,600
11 Jul 202224.5724.6924.2524.5024.096,100
08 Jul 202224.6024.7824.5724.5724.1610,400
07 Jul 202224.7924.7924.6224.6224.21400
06 Jul 202224.7624.7624.5524.7324.323,400
05 Jul 202224.7124.7124.7124.7124.31500
01 Jul 202224.7124.7924.7024.7024.291,900
30 Jun 202224.4024.7724.4024.6624.253,200
29 Jun 202224.2824.4524.0524.4024.002,600
28 Jun 202224.2124.3824.0024.0023.603,100
27 Jun 202224.0024.4924.0024.2223.821,700
24 Jun 202223.5424.1723.5424.1723.771,800
23 Jun 202224.1124.1123.9023.9023.50700
22 Jun 202224.2824.3524.1024.1023.707,700
21 Jun 202224.2025.3523.4324.5624.155,700
21 Jun 20220.138 Dividend
17 Jun 202223.9424.0623.8824.0123.487,200
16 Jun 202224.1124.1123.5723.5723.051,800
15 Jun 202224.0824.0823.6023.6023.081,300
14 Jun 202223.7623.7623.7623.7623.23500
13 Jun 202224.0124.3323.8523.8523.323,900
10 Jun 202224.0124.0124.0124.0123.48500
09 Jun 202224.4324.5024.2024.2023.661,000
08 Jun 202224.5024.5024.0824.3423.803,700
07 Jun 202224.3724.5824.1624.1823.644,900
06 Jun 202224.4024.7324.4024.5023.963,500
03 Jun 202224.4324.4324.3524.3523.811,700
02 Jun 202224.6224.6224.4224.4323.893,200
01 Jun 202224.1624.2524.1624.2523.7136,800
31 May 202224.3624.4624.2424.3123.775,900
27 May 202224.0524.2423.9224.2423.7015,500
26 May 202224.7524.7523.7223.9023.376,100
25 May 202223.8023.9023.7223.8023.2711,400
24 May 202223.9823.9823.8023.8723.342,400
23 May 202224.0024.2323.8723.8723.349,000
20 May 202223.9623.9623.8623.9023.375,000
19 May 202224.1224.3724.0524.1023.5612,200
19 May 20220.138 Dividend
18 May 202224.3324.5124.1524.5023.8215,500
17 May 202224.4924.5024.3024.4523.779,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...