Gladstone Commercial Corporation (GOODN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

23.60

+0.24

(+1.03%)

At close: 02:37PM EST

Time period:

31 Jan 2022 - 31 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jan 2023	23.33	23.86	23.33	23.60	23.60	1,400
27 Jan 2023	23.50	23.73	23.31	23.49	23.49	9,700
26 Jan 2023	22.90	23.50	22.90	23.50	23.50	2,700
25 Jan 2023	23.50	23.66	23.50	23.66	23.66	900
24 Jan 2023	23.30	23.81	23.25	23.50	23.50	7,400
23 Jan 2023	23.29	23.29	23.05	23.05	23.05	1,200
20 Jan 2023	23.10	23.10	23.10	23.10	23.10	-
19 Jan 2023	23.00	23.10	22.92	23.10	23.10	3,000
19 Jan 2023	0.138 Dividend
18 Jan 2023	23.01	23.13	22.87	22.95	22.82	3,100
17 Jan 2023	22.83	23.12	22.83	22.94	22.80	3,600
13 Jan 2023	22.85	22.85	22.64	22.80	22.66	3,000
12 Jan 2023	22.35	22.80	22.25	22.75	22.61	1,900
11 Jan 2023	22.00	22.59	21.90	22.25	22.12	22,400
10 Jan 2023	22.86	23.27	22.34	22.40	22.27	5,600
09 Jan 2023	22.62	22.97	22.62	22.80	22.66	2,600
06 Jan 2023	22.35	22.35	22.34	22.34	22.21	3,300
05 Jan 2023	22.59	22.59	22.14	22.35	22.22	7,100
04 Jan 2023	22.55	22.78	22.43	22.78	22.64	1,000
03 Jan 2023	22.21	22.50	22.21	22.50	22.36	500
30 Dec 2022	21.88	22.78	21.62	22.78	22.64	6,500
29 Dec 2022	21.60	22.00	21.60	22.00	21.87	4,900
28 Dec 2022	21.61	21.61	21.61	21.61	21.48	500
27 Dec 2022	21.65	21.78	21.30	21.78	21.65	2,200
23 Dec 2022	21.42	21.75	21.42	21.67	21.54	11,200
22 Dec 2022	21.42	21.86	21.42	21.60	21.47	14,800
21 Dec 2022	22.23	22.23	21.36	22.10	21.97	5,500
20 Dec 2022	22.00	22.24	21.56	21.76	21.63	16,900
19 Dec 2022	21.45	22.00	21.41	22.00	21.87	7,500
19 Dec 2022	0.138 Dividend
16 Dec 2022	21.38	21.45	21.25	21.41	21.14	8,500
15 Dec 2022	21.33	21.50	21.25	21.40	21.13	19,500
14 Dec 2022	21.51	21.57	21.20	21.51	21.25	14,200
13 Dec 2022	21.05	21.62	20.75	21.58	21.31	80,700
12 Dec 2022	20.25	20.94	20.25	20.90	20.64	50,000
09 Dec 2022	20.00	20.05	20.00	20.04	19.79	12,700
08 Dec 2022	19.99	20.26	19.95	20.02	19.77	12,600
07 Dec 2022	20.23	20.25	19.90	20.04	19.79	9,300
06 Dec 2022	20.22	20.22	20.05	20.15	19.90	4,400
05 Dec 2022	20.21	20.40	20.12	20.27	20.02	10,900
02 Dec 2022	19.96	20.27	19.95	20.20	19.95	20,600
01 Dec 2022	20.03	20.05	19.94	20.03	19.78	16,500
30 Nov 2022	19.79	20.06	19.65	20.06	19.81	12,800
29 Nov 2022	19.29	19.74	19.29	19.52	19.28	9,900
28 Nov 2022	19.45	19.50	19.24	19.29	19.05	16,400
25 Nov 2022	19.75	19.75	19.48	19.48	19.24	8,100
23 Nov 2022	19.38	19.77	19.36	19.60	19.36	43,800
22 Nov 2022	19.52	19.59	19.27	19.50	19.26	44,400
21 Nov 2022	19.86	20.05	19.80	19.97	19.72	16,300
18 Nov 2022	20.44	20.48	20.10	20.33	20.08	16,400
17 Nov 2022	20.57	20.60	20.19	20.45	20.20	5,200
17 Nov 2022	0.138 Dividend
16 Nov 2022	20.74	20.74	20.68	20.69	20.30	9,300
15 Nov 2022	20.90	21.11	20.00	20.80	20.40	37,600
14 Nov 2022	21.00	21.00	20.72	20.75	20.36	7,500
11 Nov 2022	21.10	21.51	20.05	21.45	21.04	6,000
10 Nov 2022	20.47	21.53	20.15	21.27	20.87	10,800
09 Nov 2022	20.12	20.63	19.90	20.00	19.62	3,900
08 Nov 2022	20.00	20.30	20.00	20.10	19.72	3,800
07 Nov 2022	19.66	19.85	19.61	19.80	19.42	1,100
04 Nov 2022	19.39	19.60	19.39	19.60	19.23	2,300
03 Nov 2022	19.04	19.38	19.04	19.34	18.98	20,400
02 Nov 2022	19.28	20.51	19.20	19.20	18.84	25,000
01 Nov 2022	19.24	19.25	19.00	19.20	18.84	11,900
31 Oct 2022	19.51	19.51	19.18	19.23	18.87	18,000
28 Oct 2022	19.60	19.63	19.35	19.45	19.08	19,700
27 Oct 2022	19.55	19.56	19.28	19.50	19.13	4,600
26 Oct 2022	19.85	20.09	19.35	19.55	19.18	22,000
25 Oct 2022	20.65	20.75	19.05	19.97	19.59	32,000
24 Oct 2022	20.65	20.75	20.07	20.40	20.01	5,200
21 Oct 2022	21.13	21.13	20.25	20.42	20.04	11,300
20 Oct 2022	22.77	22.77	21.25	21.38	20.97	14,700
20 Oct 2022	0.138 Dividend
19 Oct 2022	22.85	22.94	22.25	22.81	22.24	9,100
18 Oct 2022	22.94	23.30	22.88	23.14	22.57	6,900
17 Oct 2022	23.15	23.15	23.00	23.00	22.43	20,900
14 Oct 2022	23.10	23.50	22.90	23.00	22.43	27,600
13 Oct 2022	23.32	23.32	22.80	23.00	22.43	7,400
12 Oct 2022	23.73	23.75	23.38	23.54	22.95	4,500
11 Oct 2022	23.76	23.99	23.76	23.86	23.26	800
10 Oct 2022	23.75	23.75	23.75	23.75	23.16	-
07 Oct 2022	23.80	23.80	23.56	23.75	23.16	2,600
06 Oct 2022	23.80	24.13	23.80	23.99	23.39	2,200
05 Oct 2022	23.66	24.12	23.66	23.77	23.18	5,800
04 Oct 2022	23.95	24.00	23.60	23.75	23.16	7,400
03 Oct 2022	23.49	24.35	23.47	23.77	23.18	2,600
30 Sept 2022	23.88	23.88	23.48	23.48	22.89	4,000
29 Sept 2022	23.75	23.75	23.61	23.61	23.02	1,900
28 Sept 2022	23.67	23.73	23.57	23.57	22.98	1,800
27 Sept 2022	23.45	23.87	23.35	23.55	22.96	3,900
26 Sept 2022	23.96	23.97	23.55	23.92	23.32	5,600
23 Sept 2022	24.11	24.11	22.97	23.74	23.15	12,800
22 Sept 2022	24.14	24.14	24.10	24.10	23.50	2,400
21 Sept 2022	24.39	24.50	23.82	23.90	23.30	6,000
21 Sept 2022	0.138 Dividend
20 Sept 2022	24.51	24.53	24.36	24.46	23.72	6,300
19 Sept 2022	24.63	24.75	24.57	24.60	23.85	6,000
16 Sept 2022	24.64	24.85	24.62	24.75	24.00	4,500
15 Sept 2022	24.74	24.83	24.71	24.83	24.07	4,200
14 Sept 2022	24.97	24.97	24.66	24.85	24.09	3,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,727.56-57.31(-0.74%)

FTSE 25019,786.06-151.14(-0.76%)

AIM864.54-4.62(-0.53%)

GBP/EUR1.1373-0.0006(-0.05%)

GBP/USD1.2320-0.0034(-0.27%)

BTC-GBP18,596.72-272.29(-1.44%)

Gladstone Commercial Corporation (GOODN)

FTSE 100
7,727.56
-57.31(-0.74%)

FTSE 250
19,786.06
-151.14(-0.76%)

AIM
864.54
-4.62(-0.53%)

GBP/EUR
1.1373
-0.0006(-0.05%)

GBP/USD
1.2320
-0.0034(-0.27%)

BTC-GBP
18,596.72
-272.29(-1.44%)