GOODN - Gladstone Commercial Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 202318.1418.1517.8817.9617.968,500
05 Jun 202318.9918.9917.8718.1518.154,700
02 Jun 202317.3517.9017.2317.9017.904,300
01 Jun 202317.3817.3817.2017.2517.252,800
31 May 202317.4417.4417.0117.0117.014,700
30 May 202317.5017.5017.0017.2017.202,200
26 May 202317.1517.5017.0217.5017.504,300
25 May 202317.4417.4417.0917.0917.091,800
24 May 202317.5017.7017.2517.3017.303,400
23 May 202317.8917.8917.2517.5517.55900
22 May 202317.6017.8417.0617.2517.254,200
22 May 20230.138 Dividend
19 May 202317.4017.8917.2517.6817.548,200
18 May 202317.5117.8517.1117.3817.246,000
17 May 202317.9918.0917.5117.6017.4610,000
16 May 202318.3018.3017.6517.6517.515,000
15 May 202317.9318.0017.9318.0017.861,100
12 May 202317.5418.4417.5418.4018.263,300
11 May 202318.3018.5417.8018.3818.246,500
10 May 202317.8218.9417.1217.9517.8110,300
09 May 202317.3117.9417.3117.4517.315,700
08 May 202316.7917.6916.7617.6917.5510,100
05 May 202316.6016.9516.6016.7516.629,400
04 May 202316.6216.8616.5516.5516.423,600
03 May 202316.8117.1816.6016.8816.755,000
02 May 202316.9017.2216.5116.5516.427,300
01 May 202317.4017.4016.7417.0016.8711,800
28 Apr 202317.4618.1217.2517.2517.1211,300
27 Apr 202317.5417.6017.0717.4017.2611,600
26 Apr 202318.1918.1917.5017.5017.367,600
25 Apr 202318.0618.2517.8017.8117.676,800
24 Apr 202318.3018.6817.5018.3918.2512,900
21 Apr 202318.7518.8718.3818.3818.244,200
20 Apr 202318.5518.6018.5018.5718.434,600
20 Apr 20230.138 Dividend
19 Apr 202318.6718.7518.5418.7418.464,300
18 Apr 202319.0019.0018.6618.8518.572,800
17 Apr 202319.1019.2218.9218.9218.639,300
14 Apr 202319.1519.4019.0519.0718.787,400
13 Apr 202319.1619.3318.7518.9918.7027,400
12 Apr 202319.1519.6319.1519.1518.867,100
11 Apr 202319.3319.4919.1119.1218.839,000
10 Apr 202319.7519.7519.2919.3219.038,400
06 Apr 202319.6919.8219.6519.8119.514,800
05 Apr 202319.9219.9219.6519.8519.553,000
04 Apr 202319.7919.8019.4519.6719.372,600
03 Apr 202319.9520.0419.9520.0419.744,400
31 Mar 202320.1520.1519.5019.9819.684,100
30 Mar 202319.8019.9019.6019.9019.602,300
29 Mar 202320.5420.5419.2219.3919.1014,700
28 Mar 202320.7920.7919.8719.8719.579,200
27 Mar 202321.0221.2520.7920.9220.6012,900
24 Mar 202321.3321.4021.0021.0120.6914,800
23 Mar 202321.8022.6620.8121.2120.8932,400
22 Mar 202321.2022.9920.4921.2520.9318,400
21 Mar 202319.3521.9919.3521.8321.5066,000
20 Mar 202320.0020.0019.4219.7619.464,400
17 Mar 202320.0220.1019.3020.0519.757,300
16 Mar 202319.4720.0019.1720.0019.7011,200
16 Mar 20230.138 Dividend
15 Mar 202320.3220.3219.4119.8019.362,100
14 Mar 202319.4020.5019.4019.7819.355,900
13 Mar 202320.1320.1319.3219.3218.9033,900
10 Mar 202319.7720.4819.7520.0019.5631,100
09 Mar 202320.2020.3519.8220.1919.759,600
08 Mar 202319.9920.2019.9020.0019.569,500
07 Mar 202319.6520.2419.6520.0019.5635,200
06 Mar 202319.4020.0019.3819.8219.3818,200
03 Mar 202319.2319.5019.0819.2518.8322,400
02 Mar 202319.2419.2419.0019.1818.7634,900
01 Mar 202319.6919.6919.2119.2518.8319,200
28 Feb 202320.3820.3819.2719.3818.9530,900
27 Feb 202321.0121.2819.6820.2419.8020,300
24 Feb 202321.5121.7220.8020.8020.3410,100
23 Feb 202322.4022.9021.6122.0021.527,800
22 Feb 202322.9022.9522.3822.6022.104,600
21 Feb 202323.3023.3022.6622.8222.324,600
17 Feb 202323.4823.4823.4823.4822.96700
16 Feb 202322.8923.6522.8923.5723.057,700
16 Feb 20230.138 Dividend
15 Feb 202323.1623.8023.1623.3622.714,300
14 Feb 202323.2223.9823.1523.6623.003,800
13 Feb 202323.6723.9923.1123.6823.027,600
10 Feb 202323.7023.9423.3123.3122.663,700
09 Feb 202323.1623.6023.0823.4022.7588,200
08 Feb 202323.0623.9023.0323.0322.392,600
07 Feb 202323.5323.9223.0823.2522.601,300
06 Feb 202323.2623.5323.0523.5122.8610,900
03 Feb 202323.7323.7323.1423.5022.858,700
02 Feb 202323.7424.1423.6723.8823.223,900
01 Feb 202323.6023.6023.3023.3022.659,600
31 Jan 202323.5123.5923.0123.5022.8512,100
30 Jan 202323.3323.8623.3323.6022.951,400
27 Jan 202323.5023.7323.3123.4922.849,700
26 Jan 202322.9023.5022.9023.5022.852,700
25 Jan 202323.5023.6623.5023.6623.01900
24 Jan 202323.3023.8123.2523.5022.857,400
23 Jan 202323.2923.2923.0523.0522.411,200
20 Jan 202323.1023.1023.1023.1022.46-
19 Jan 202323.0023.1022.9223.1022.463,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...