Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,910.14 -1,536.56 (-2.38%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Gladstone Commercial Corporation (GOODN)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 22.03 | 22.03 | 21.23 | 21.45 | 21.45 | 3,200 |
| 25 Apr 2024 | 21.75 | 21.91 | 21.54 | 21.91 | 21.91 | 2,300 |
| 24 Apr 2024 | 21.44 | 21.46 | 21.40 | 21.40 | 21.40 | 3,000 |
| 23 Apr 2024 | 21.21 | 21.49 | 21.20 | 21.30 | 21.30 | 3,400 |
| 22 Apr 2024 | 21.64 | 21.64 | 21.20 | 21.20 | 21.20 | 5,600 |
| 19 Apr 2024 | 21.83 | 21.83 | 21.60 | 21.60 | 21.60 | 1,800 |
| 18 Apr 2024 | 21.89 | 22.00 | 21.79 | 21.79 | 21.79 | 2,000 |
| 18 Apr 2024 | 0.138 Dividend | |||||
| 17 Apr 2024 | 22.25 | 22.44 | 22.24 | 22.24 | 22.10 | 8,400 |
| 16 Apr 2024 | 22.33 | 22.58 | 22.25 | 22.25 | 22.11 | 10,800 |
| 15 Apr 2024 | 22.26 | 22.51 | 22.26 | 22.43 | 22.30 | 4,100 |
| 12 Apr 2024 | 22.58 | 22.75 | 22.25 | 22.25 | 22.11 | 2,900 |
| 11 Apr 2024 | 22.86 | 23.10 | 22.39 | 22.85 | 22.71 | 5,700 |
| 10 Apr 2024 | 23.11 | 23.23 | 23.11 | 23.23 | 23.09 | 1,000 |
| 09 Apr 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 22.97 | 300 |
| 08 Apr 2024 | 23.23 | 23.23 | 23.11 | 23.11 | 22.97 | 900 |
| 05 Apr 2024 | 23.18 | 23.41 | 23.05 | 23.05 | 22.91 | 2,900 |
| 04 Apr 2024 | 23.20 | 23.20 | 22.95 | 22.95 | 22.81 | 1,300 |
| 03 Apr 2024 | 23.25 | 23.25 | 22.86 | 23.08 | 22.94 | 4,700 |
| 02 Apr 2024 | 23.05 | 23.49 | 23.05 | 23.15 | 23.01 | 5,800 |
| 01 Apr 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.04 | 700 |
| 28 Mar 2024 | 22.88 | 23.50 | 22.87 | 23.50 | 23.35 | 1,200 |
| 27 Mar 2024 | 23.15 | 23.30 | 22.75 | 23.30 | 23.16 | 1,900 |
| 26 Mar 2024 | 23.07 | 23.16 | 23.06 | 23.06 | 22.92 | 3,400 |
| 25 Mar 2024 | 23.57 | 23.58 | 23.06 | 23.06 | 22.92 | 14,700 |
| 22 Mar 2024 | 23.36 | 23.70 | 23.36 | 23.54 | 23.39 | 3,900 |
| 21 Mar 2024 | 23.27 | 23.54 | 23.27 | 23.53 | 23.38 | 1,200 |
| 20 Mar 2024 | 23.65 | 23.65 | 23.07 | 23.15 | 23.01 | 3,500 |
| 20 Mar 2024 | 0.138 Dividend | |||||
| 19 Mar 2024 | 23.47 | 24.10 | 23.47 | 23.58 | 23.30 | 5,100 |
| 18 Mar 2024 | 23.61 | 23.74 | 23.61 | 23.74 | 23.45 | 1,600 |
| 15 Mar 2024 | 23.52 | 23.73 | 23.52 | 23.72 | 23.43 | 900 |
| 14 Mar 2024 | 23.53 | 23.55 | 23.25 | 23.51 | 23.23 | 1,300 |
| 13 Mar 2024 | 23.97 | 23.97 | 23.10 | 23.63 | 23.35 | 3,700 |
| 12 Mar 2024 | 24.18 | 24.23 | 23.76 | 23.76 | 23.47 | 3,400 |
| 11 Mar 2024 | 24.16 | 24.25 | 23.81 | 24.24 | 23.95 | 8,000 |
| 08 Mar 2024 | 24.41 | 24.65 | 24.22 | 24.56 | 24.26 | 5,900 |
| 07 Mar 2024 | 23.62 | 24.66 | 23.62 | 24.53 | 24.24 | 3,400 |
| 06 Mar 2024 | 23.83 | 24.20 | 23.80 | 23.93 | 23.64 | 5,500 |
| 05 Mar 2024 | 23.51 | 23.89 | 23.51 | 23.89 | 23.60 | 3,600 |
| 04 Mar 2024 | 23.49 | 23.72 | 23.49 | 23.60 | 23.32 | 2,900 |
| 01 Mar 2024 | 23.45 | 23.51 | 23.32 | 23.32 | 23.04 | 21,200 |
| 29 Feb 2024 | 22.83 | 23.57 | 22.83 | 23.28 | 23.00 | 6,700 |
| 28 Feb 2024 | 22.53 | 22.87 | 22.40 | 22.81 | 22.54 | 20,700 |
| 27 Feb 2024 | 22.45 | 22.83 | 22.17 | 22.83 | 22.56 | 3,900 |
| 26 Feb 2024 | 22.32 | 22.87 | 22.30 | 22.65 | 22.38 | 6,000 |
| 23 Feb 2024 | 22.23 | 22.44 | 22.23 | 22.44 | 22.17 | 6,800 |
| 22 Feb 2024 | 22.30 | 22.32 | 22.29 | 22.32 | 22.05 | 1,200 |
| 21 Feb 2024 | 22.22 | 22.65 | 22.17 | 22.25 | 21.98 | 12,400 |
| 20 Feb 2024 | 21.56 | 22.49 | 21.56 | 22.35 | 22.08 | 7,900 |
| 20 Feb 2024 | 0.138 Dividend | |||||
| 16 Feb 2024 | 21.98 | 22.44 | 21.91 | 22.17 | 21.77 | 3,000 |
| 15 Feb 2024 | 22.00 | 22.03 | 21.66 | 21.98 | 21.58 | 3,000 |
| 14 Feb 2024 | 21.50 | 22.00 | 21.50 | 22.00 | 21.60 | 5,400 |
| 13 Feb 2024 | 21.68 | 21.78 | 21.50 | 21.50 | 21.11 | 1,900 |
| 12 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.35 | 900 |
| 09 Feb 2024 | 21.57 | 21.77 | 21.57 | 21.58 | 21.19 | 2,000 |
| 08 Feb 2024 | 21.44 | 21.58 | 21.35 | 21.46 | 21.07 | 13,400 |
| 07 Feb 2024 | 21.61 | 21.95 | 21.44 | 21.44 | 21.05 | 4,300 |
| 06 Feb 2024 | 21.41 | 21.99 | 21.41 | 21.61 | 21.22 | 5,600 |
| 05 Feb 2024 | 21.40 | 21.48 | 21.38 | 21.48 | 21.08 | 2,200 |
| 02 Feb 2024 | 21.37 | 21.53 | 21.34 | 21.35 | 20.96 | 3,700 |
| 01 Feb 2024 | 21.60 | 21.64 | 21.34 | 21.34 | 20.95 | 1,900 |
| 31 Jan 2024 | 21.29 | 21.39 | 21.29 | 21.34 | 20.95 | 4,700 |
| 30 Jan 2024 | 21.73 | 21.73 | 21.34 | 21.34 | 20.95 | 3,000 |
| 29 Jan 2024 | 21.50 | 21.60 | 21.50 | 21.50 | 21.11 | 5,800 |
| 26 Jan 2024 | 21.60 | 21.75 | 21.37 | 21.57 | 21.18 | 2,700 |
| 25 Jan 2024 | 21.69 | 21.99 | 21.65 | 21.66 | 21.27 | 8,300 |
| 24 Jan 2024 | 21.41 | 21.79 | 21.30 | 21.39 | 21.00 | 7,300 |
| 23 Jan 2024 | 21.36 | 21.51 | 21.10 | 21.43 | 21.04 | 4,000 |
| 22 Jan 2024 | 21.72 | 22.10 | 21.61 | 21.70 | 21.31 | 8,600 |
| 22 Jan 2024 | 0.138 Dividend | |||||
| 19 Jan 2024 | 21.75 | 21.75 | 21.70 | 21.70 | 21.17 | 800 |
| 18 Jan 2024 | 21.54 | 21.99 | 21.54 | 21.71 | 21.18 | 3,000 |
| 17 Jan 2024 | 21.65 | 21.97 | 21.30 | 21.65 | 21.12 | 2,500 |
| 16 Jan 2024 | 21.39 | 21.98 | 21.36 | 21.68 | 21.15 | 5,800 |
| 12 Jan 2024 | 21.63 | 21.79 | 21.62 | 21.79 | 21.26 | 5,700 |
| 11 Jan 2024 | 21.44 | 21.60 | 21.44 | 21.55 | 21.02 | 6,700 |
| 10 Jan 2024 | 21.39 | 21.64 | 21.39 | 21.64 | 21.11 | 2,800 |
| 09 Jan 2024 | 21.44 | 21.44 | 21.29 | 21.31 | 20.79 | 9,700 |
| 08 Jan 2024 | 20.95 | 21.47 | 20.85 | 21.42 | 20.90 | 15,600 |
| 05 Jan 2024 | 20.52 | 20.78 | 20.52 | 20.62 | 20.12 | 4,400 |
| 04 Jan 2024 | 20.59 | 20.70 | 20.47 | 20.54 | 20.04 | 4,200 |
| 03 Jan 2024 | 20.50 | 20.84 | 20.46 | 20.59 | 20.09 | 5,300 |
| 02 Jan 2024 | 20.73 | 20.94 | 20.50 | 20.50 | 20.00 | 7,000 |
| 29 Dec 2023 | 20.55 | 20.93 | 20.55 | 20.61 | 20.11 | 4,300 |
| 28 Dec 2023 | 20.56 | 20.64 | 20.46 | 20.51 | 20.01 | 13,200 |
| 27 Dec 2023 | 20.60 | 20.80 | 20.54 | 20.54 | 20.04 | 6,900 |
| 26 Dec 2023 | 20.82 | 20.99 | 20.51 | 20.58 | 20.08 | 13,600 |
| 22 Dec 2023 | 20.40 | 20.80 | 20.40 | 20.80 | 20.29 | 5,300 |
| 21 Dec 2023 | 20.35 | 20.65 | 20.27 | 20.40 | 19.90 | 52,800 |
| 20 Dec 2023 | 20.30 | 20.40 | 20.29 | 20.29 | 19.79 | 8,300 |
| 19 Dec 2023 | 20.22 | 20.50 | 20.22 | 20.50 | 20.00 | 13,800 |
| 18 Dec 2023 | 20.66 | 20.70 | 20.55 | 20.65 | 20.15 | 4,600 |
| 15 Dec 2023 | 20.63 | 20.64 | 20.31 | 20.58 | 20.08 | 5,700 |
| 15 Dec 2023 | 0.138 Dividend | |||||
| 14 Dec 2023 | 20.45 | 20.90 | 20.30 | 20.86 | 20.22 | 9,800 |
| 13 Dec 2023 | 20.16 | 20.52 | 20.09 | 20.52 | 19.89 | 9,200 |
| 12 Dec 2023 | 20.16 | 20.30 | 20.01 | 20.11 | 19.49 | 5,100 |
| 11 Dec 2023 | 20.22 | 20.22 | 20.16 | 20.16 | 19.54 | 13,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.