Mail

GOODN - Gladstone Commercial Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	18.14	18.15	17.88	17.96	17.96	8,500
05 Jun 2023	18.99	18.99	17.87	18.15	18.15	4,700
02 Jun 2023	17.35	17.90	17.23	17.90	17.90	4,300
01 Jun 2023	17.38	17.38	17.20	17.25	17.25	2,800
31 May 2023	17.44	17.44	17.01	17.01	17.01	4,700
30 May 2023	17.50	17.50	17.00	17.20	17.20	2,200
26 May 2023	17.15	17.50	17.02	17.50	17.50	4,300
25 May 2023	17.44	17.44	17.09	17.09	17.09	1,800
24 May 2023	17.50	17.70	17.25	17.30	17.30	3,400
23 May 2023	17.89	17.89	17.25	17.55	17.55	900
22 May 2023	17.60	17.84	17.06	17.25	17.25	4,200
22 May 2023	0.138 Dividend
19 May 2023	17.40	17.89	17.25	17.68	17.54	8,200
18 May 2023	17.51	17.85	17.11	17.38	17.24	6,000
17 May 2023	17.99	18.09	17.51	17.60	17.46	10,000
16 May 2023	18.30	18.30	17.65	17.65	17.51	5,000
15 May 2023	17.93	18.00	17.93	18.00	17.86	1,100
12 May 2023	17.54	18.44	17.54	18.40	18.26	3,300
11 May 2023	18.30	18.54	17.80	18.38	18.24	6,500
10 May 2023	17.82	18.94	17.12	17.95	17.81	10,300
09 May 2023	17.31	17.94	17.31	17.45	17.31	5,700
08 May 2023	16.79	17.69	16.76	17.69	17.55	10,100
05 May 2023	16.60	16.95	16.60	16.75	16.62	9,400
04 May 2023	16.62	16.86	16.55	16.55	16.42	3,600
03 May 2023	16.81	17.18	16.60	16.88	16.75	5,000
02 May 2023	16.90	17.22	16.51	16.55	16.42	7,300
01 May 2023	17.40	17.40	16.74	17.00	16.87	11,800
28 Apr 2023	17.46	18.12	17.25	17.25	17.12	11,300
27 Apr 2023	17.54	17.60	17.07	17.40	17.26	11,600
26 Apr 2023	18.19	18.19	17.50	17.50	17.36	7,600
25 Apr 2023	18.06	18.25	17.80	17.81	17.67	6,800
24 Apr 2023	18.30	18.68	17.50	18.39	18.25	12,900
21 Apr 2023	18.75	18.87	18.38	18.38	18.24	4,200
20 Apr 2023	18.55	18.60	18.50	18.57	18.43	4,600
20 Apr 2023	0.138 Dividend
19 Apr 2023	18.67	18.75	18.54	18.74	18.46	4,300
18 Apr 2023	19.00	19.00	18.66	18.85	18.57	2,800
17 Apr 2023	19.10	19.22	18.92	18.92	18.63	9,300
14 Apr 2023	19.15	19.40	19.05	19.07	18.78	7,400
13 Apr 2023	19.16	19.33	18.75	18.99	18.70	27,400
12 Apr 2023	19.15	19.63	19.15	19.15	18.86	7,100
11 Apr 2023	19.33	19.49	19.11	19.12	18.83	9,000
10 Apr 2023	19.75	19.75	19.29	19.32	19.03	8,400
06 Apr 2023	19.69	19.82	19.65	19.81	19.51	4,800
05 Apr 2023	19.92	19.92	19.65	19.85	19.55	3,000
04 Apr 2023	19.79	19.80	19.45	19.67	19.37	2,600
03 Apr 2023	19.95	20.04	19.95	20.04	19.74	4,400
31 Mar 2023	20.15	20.15	19.50	19.98	19.68	4,100
30 Mar 2023	19.80	19.90	19.60	19.90	19.60	2,300
29 Mar 2023	20.54	20.54	19.22	19.39	19.10	14,700
28 Mar 2023	20.79	20.79	19.87	19.87	19.57	9,200
27 Mar 2023	21.02	21.25	20.79	20.92	20.60	12,900
24 Mar 2023	21.33	21.40	21.00	21.01	20.69	14,800
23 Mar 2023	21.80	22.66	20.81	21.21	20.89	32,400
22 Mar 2023	21.20	22.99	20.49	21.25	20.93	18,400
21 Mar 2023	19.35	21.99	19.35	21.83	21.50	66,000
20 Mar 2023	20.00	20.00	19.42	19.76	19.46	4,400
17 Mar 2023	20.02	20.10	19.30	20.05	19.75	7,300
16 Mar 2023	19.47	20.00	19.17	20.00	19.70	11,200
16 Mar 2023	0.138 Dividend
15 Mar 2023	20.32	20.32	19.41	19.80	19.36	2,100
14 Mar 2023	19.40	20.50	19.40	19.78	19.35	5,900
13 Mar 2023	20.13	20.13	19.32	19.32	18.90	33,900
10 Mar 2023	19.77	20.48	19.75	20.00	19.56	31,100
09 Mar 2023	20.20	20.35	19.82	20.19	19.75	9,600
08 Mar 2023	19.99	20.20	19.90	20.00	19.56	9,500
07 Mar 2023	19.65	20.24	19.65	20.00	19.56	35,200
06 Mar 2023	19.40	20.00	19.38	19.82	19.38	18,200
03 Mar 2023	19.23	19.50	19.08	19.25	18.83	22,400
02 Mar 2023	19.24	19.24	19.00	19.18	18.76	34,900
01 Mar 2023	19.69	19.69	19.21	19.25	18.83	19,200
28 Feb 2023	20.38	20.38	19.27	19.38	18.95	30,900
27 Feb 2023	21.01	21.28	19.68	20.24	19.80	20,300
24 Feb 2023	21.51	21.72	20.80	20.80	20.34	10,100
23 Feb 2023	22.40	22.90	21.61	22.00	21.52	7,800
22 Feb 2023	22.90	22.95	22.38	22.60	22.10	4,600
21 Feb 2023	23.30	23.30	22.66	22.82	22.32	4,600
17 Feb 2023	23.48	23.48	23.48	23.48	22.96	700
16 Feb 2023	22.89	23.65	22.89	23.57	23.05	7,700
16 Feb 2023	0.138 Dividend
15 Feb 2023	23.16	23.80	23.16	23.36	22.71	4,300
14 Feb 2023	23.22	23.98	23.15	23.66	23.00	3,800
13 Feb 2023	23.67	23.99	23.11	23.68	23.02	7,600
10 Feb 2023	23.70	23.94	23.31	23.31	22.66	3,700
09 Feb 2023	23.16	23.60	23.08	23.40	22.75	88,200
08 Feb 2023	23.06	23.90	23.03	23.03	22.39	2,600
07 Feb 2023	23.53	23.92	23.08	23.25	22.60	1,300
06 Feb 2023	23.26	23.53	23.05	23.51	22.86	10,900
03 Feb 2023	23.73	23.73	23.14	23.50	22.85	8,700
02 Feb 2023	23.74	24.14	23.67	23.88	23.22	3,900
01 Feb 2023	23.60	23.60	23.30	23.30	22.65	9,600
31 Jan 2023	23.51	23.59	23.01	23.50	22.85	12,100
30 Jan 2023	23.33	23.86	23.33	23.60	22.95	1,400
27 Jan 2023	23.50	23.73	23.31	23.49	22.84	9,700
26 Jan 2023	22.90	23.50	22.90	23.50	22.85	2,700
25 Jan 2023	23.50	23.66	23.50	23.66	23.01	900
24 Jan 2023	23.30	23.81	23.25	23.50	22.85	7,400
23 Jan 2023	23.29	23.29	23.05	23.05	22.41	1,200
20 Jan 2023	23.10	23.10	23.10	23.10	22.46	-
19 Jan 2023	23.00	23.10	22.92	23.10	22.46	3,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...