UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202320.1620.2120.1520.2020.208,500
29 Nov 202320.0020.2520.0020.2420.247,200
28 Nov 202320.1620.2020.0220.2020.209,800
27 Nov 202319.7920.1119.7820.0220.025,900
24 Nov 202319.4819.6219.4119.6219.624,600
22 Nov 202319.5719.7019.4919.5719.572,300
21 Nov 202319.7019.7019.5519.5519.5542,500
20 Nov 202319.7419.8319.6719.6719.673,500
17 Nov 202320.0020.0219.6519.9219.9212,100
17 Nov 20230.138 Dividend
16 Nov 202320.2520.3520.0820.0819.955,800
15 Nov 202320.4720.4720.2020.2520.116,800
14 Nov 202320.3320.4820.2020.4820.347,600
13 Nov 202320.0020.4020.0020.2020.069,000
10 Nov 202319.7020.0019.6220.0019.863,800
09 Nov 202319.6619.7219.6319.6919.562,600
08 Nov 202319.9519.9519.6319.6319.501,800
07 Nov 202319.9019.9919.7519.9919.852,300
06 Nov 202319.9220.1019.9219.9519.813,600
03 Nov 202319.8020.3019.7520.2920.155,300
02 Nov 202320.0120.0119.7819.7819.642,200
01 Nov 202319.8820.4819.8819.9419.80600
31 Oct 202319.5119.5119.2619.4219.297,500
30 Oct 202319.7719.7719.5219.5319.403,800
27 Oct 202320.0720.0719.5719.6019.475,200
26 Oct 202320.0020.3119.8619.8619.723,000
25 Oct 202320.3020.4919.8919.9119.773,300
24 Oct 202320.2420.4920.0520.1319.995,100
23 Oct 202320.2020.4520.1920.3820.241,000
20 Oct 202320.3820.5520.2020.3520.211,700
19 Oct 202320.7520.7520.2020.2220.086,100
19 Oct 20230.138 Dividend
18 Oct 202320.4720.6020.4020.4020.122,200
17 Oct 202320.7320.7520.5120.5720.293,800
16 Oct 202320.4020.6020.4020.5820.301,800
13 Oct 202320.4020.4020.2620.3220.041,100
12 Oct 202320.1520.1520.1520.1519.88700
11 Oct 202320.3120.3520.3020.3520.071,900
10 Oct 202320.2520.3320.2520.2519.973,600
09 Oct 202320.1520.3620.1120.3520.074,500
06 Oct 202320.1120.2520.1120.1119.843,400
05 Oct 202320.2720.3920.1220.1219.8514,700
04 Oct 202320.2520.4020.1220.1619.897,500
03 Oct 202320.5120.5820.2620.3520.074,400
02 Oct 202320.9020.9020.5020.7020.423,000
29 Sept 202320.8021.3020.8020.9020.625,800
28 Sept 202320.9821.0020.2520.8020.5268,200
27 Sept 202320.4420.5520.2020.4720.1914,300
26 Sept 202320.5520.7720.2020.3620.088,200
25 Sept 202320.6020.6420.2020.5020.227,900
22 Sept 202320.2520.7520.2520.6020.3211,800
21 Sept 202320.5720.7020.2020.3920.1114,500
20 Sept 202320.5620.9620.5620.8920.615,800
20 Sept 20230.138 Dividend
19 Sept 202321.0021.3020.9521.0920.6713,000
18 Sept 202321.2521.2520.9620.9620.546,000
15 Sept 202321.2321.2321.0421.2120.787,900
14 Sept 202321.0821.1620.9021.0420.623,400
13 Sept 202321.2021.2520.9020.9020.488,100
12 Sept 202321.1321.3120.9021.0420.6219,100
11 Sept 202320.7721.3920.6220.9420.5236,000
08 Sept 202320.3520.8020.2020.4720.069,500
07 Sept 202320.4920.5020.2920.2919.885,500
06 Sept 202320.5520.6720.2620.3019.8911,600
05 Sept 202320.7020.8720.4720.4720.0612,900
01 Sept 202320.2820.3020.1820.3019.891,200
31 Aug 202319.8520.1819.8520.1019.708,100
30 Aug 202319.7419.8519.7019.7519.353,100
29 Aug 202319.4820.0019.3419.7319.33126,600
28 Aug 202319.3419.9219.3419.6419.259,900
25 Aug 202318.8019.0918.8019.0118.638,100
24 Aug 202319.0119.0118.7218.9318.5511,900
23 Aug 202319.3019.6718.9619.0118.632,200
22 Aug 202319.4719.9719.3019.3018.9110,500
22 Aug 20230.138 Dividend
21 Aug 202320.2020.2520.0020.1419.603,400
18 Aug 202320.1820.1920.1820.1919.65800
17 Aug 202320.0520.4420.0520.0619.526,100
16 Aug 202320.0020.3919.6520.3919.848,500
15 Aug 202319.6020.0019.5119.8319.305,000
14 Aug 202319.8719.9919.3019.9319.4019,900
11 Aug 202318.7319.9818.6519.0618.5536,900
10 Aug 202318.7518.8718.5118.5518.0532,900
09 Aug 202318.8518.9918.7918.7918.2918,400
08 Aug 202318.7018.9718.6818.9518.448,900
07 Aug 202318.7718.9918.7418.7418.242,600
04 Aug 202318.7018.9018.7018.7718.277,700
03 Aug 202318.6718.7018.5018.6918.192,500
02 Aug 202318.7018.7318.5018.6718.173,400
01 Aug 202318.6218.8618.5818.7518.253,200
31 Jul 202318.6618.8718.6618.8618.361,600
28 Jul 202318.7318.8318.6018.6118.114,900
27 Jul 202318.7218.7818.7218.7218.221,700
26 Jul 202318.7418.8718.5318.8418.343,500
25 Jul 202318.3718.5018.3718.5018.003,500
24 Jul 202318.4018.4418.3018.4417.954,600
21 Jul 202318.4018.5318.4018.4517.962,800
20 Jul 202318.6418.6418.4018.4017.912,300
20 Jul 20230.138 Dividend
19 Jul 202318.4418.8318.4018.8218.189,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...