Singapore markets open in 2 hours 53 minutes

Gladstone Commercial Corporation (GOODN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.60+0.03 (+0.12%)
At close: 04:00PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202225.3125.6025.3125.6025.601,800
11 Aug 202225.0125.0225.0025.0025.00800
10 Aug 202225.1125.2024.9225.0025.008,600
09 Aug 202225.6525.6525.0825.0825.08200
08 Aug 202225.1125.7025.1025.1025.102,700
05 Aug 202225.0725.1925.0725.1025.102,500
04 Aug 202225.0725.2025.0725.0725.071,700
03 Aug 202225.0725.1225.0725.1125.111,000
02 Aug 202225.3625.7025.0825.0825.081,200
01 Aug 202224.9524.9524.9524.9524.95400
29 Jul 202224.6425.3424.6425.0125.0114,200
28 Jul 202224.7225.1924.7225.0225.023,600
27 Jul 202224.8024.9524.7024.7224.7218,500
26 Jul 202224.5524.7224.5124.7224.721,600
25 Jul 202224.5024.6724.3224.5824.582,400
22 Jul 202224.6724.6724.6724.6724.67300
21 Jul 202224.2024.7424.1024.7424.741,600
21 Jul 20220.138 Dividend
20 Jul 202224.7724.7824.3424.4624.32800
19 Jul 202224.1524.2524.0524.2524.117,700
18 Jul 202224.0924.2224.0924.1524.01600
15 Jul 202224.0024.5023.6624.0623.923,300
14 Jul 202224.5024.5023.4024.3024.163,000
13 Jul 202224.5124.7324.4024.5324.404,600
12 Jul 202224.3724.7024.3724.7024.562,600
11 Jul 202224.5724.6924.2524.5024.366,100
08 Jul 202224.6024.7824.5724.5724.4310,400
07 Jul 202224.7924.7924.6224.6224.48400
06 Jul 202224.7624.7624.5524.7324.593,400
05 Jul 202224.7124.7124.7124.7124.57500
01 Jul 202224.7124.7924.7024.7024.561,900
30 Jun 202224.4024.7724.4024.6624.523,200
29 Jun 202224.2824.4524.0524.4024.262,600
28 Jun 202224.2124.3824.0024.0023.863,100
27 Jun 202224.0024.4924.0024.2224.081,700
24 Jun 202223.5424.1723.5424.1724.031,800
23 Jun 202224.1124.1123.9023.9023.77700
22 Jun 202224.2824.3524.1024.1023.967,700
21 Jun 202224.2025.3523.4324.5624.425,700
21 Jun 20220.138 Dividend
17 Jun 202223.9424.0623.8824.0123.747,200
16 Jun 202224.1124.1123.5723.5723.311,800
15 Jun 202224.0824.0823.6023.6023.331,300
14 Jun 202223.7623.7623.7623.7623.49500
13 Jun 202224.0124.3323.8523.8523.583,900
10 Jun 202224.0124.0124.0124.0123.74500
09 Jun 202224.4324.5024.2024.2023.931,000
08 Jun 202224.5024.5024.0824.3424.063,700
07 Jun 202224.3724.5824.1624.1823.914,900
06 Jun 202224.4024.7324.4024.5024.223,500
03 Jun 202224.4324.4324.3524.3524.071,700
02 Jun 202224.6224.6224.4224.4324.153,200
01 Jun 202224.1624.2524.1624.2523.9736,800
31 May 202224.3624.4624.2424.3124.035,900
27 May 202224.0524.2423.9224.2423.9615,500
26 May 202224.7524.7523.7223.9023.636,100
25 May 202223.8023.9023.7223.8023.5311,400
24 May 202223.9823.9823.8023.8723.592,400
23 May 202224.0024.2323.8723.8723.609,000
20 May 202223.9623.9623.8623.9023.635,000
19 May 202224.1224.3724.0524.1023.8312,200
19 May 20220.138 Dividend
18 May 202224.3324.5124.1524.5024.0915,500
17 May 202224.4924.5024.3024.4524.049,900
16 May 202224.4824.7724.2524.7724.3516,000
13 May 202224.6024.6024.4024.4124.004,400
12 May 202224.5524.5524.0024.3023.8917,700
11 May 202224.7624.7624.5024.6224.2042,900
10 May 202224.9224.9424.7524.8524.433,300
09 May 202225.1925.1924.5624.9324.515,400
06 May 202225.1125.4625.0725.4625.032,300
05 May 202225.1025.1025.1025.1024.68700
04 May 202225.1825.1825.1825.1824.76300
03 May 202225.2525.2525.0025.0524.632,000
02 May 202225.3025.3325.0525.2524.827,400
29 Apr 202225.2125.5525.1125.2724.841,600
28 Apr 202225.1325.1625.1325.1624.73500
27 Apr 202225.1525.2525.1525.1824.764,900
26 Apr 202225.2025.2025.1325.1324.701,400
25 Apr 202225.1225.1224.8825.0524.6316,300
22 Apr 202225.1725.2025.1525.1624.737,200
21 Apr 202225.2025.4225.2025.4224.994,400
21 Apr 20220.138 Dividend
20 Apr 202225.3325.4725.3325.4424.8713,500
19 Apr 202225.3825.5025.3625.4324.879,000
18 Apr 202225.3525.5025.3525.5024.935,500
14 Apr 202225.4025.4525.3325.4524.887,500
13 Apr 202225.3525.5025.3525.4224.8535,900
12 Apr 202225.3025.6125.3025.6125.043,000
11 Apr 202225.4025.6325.2825.5024.9312,200
08 Apr 202225.5325.5325.5025.5024.936,500
07 Apr 202225.3625.6025.2525.4024.8312,200
06 Apr 202225.5625.5625.4025.4024.831,100
05 Apr 202225.6825.7525.3725.7325.161,800
04 Apr 202225.3725.6425.3725.5825.013,100
01 Apr 202225.4925.5325.4925.5324.971,100
31 Mar 202225.5525.5525.3125.3524.793,800
30 Mar 202225.5525.5525.5525.5524.98500
29 Mar 202225.5025.6025.5025.5524.981,700
28 Mar 202225.7226.0325.6625.8525.283,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...