Singapore markets closed

Gladstone Commercial Corporation (GOODN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.600.00 (0.00%)
At close: 03:21PM EST
26.51 -0.09 (-0.34%)
After hours: 04:08PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202226.5526.6426.5026.6026.6044,300
20 Jan 202226.2226.6526.2226.6526.657,200
20 Jan 20220.138 Dividend
19 Jan 202226.5626.5626.4426.5526.4110,800
18 Jan 202226.5026.6026.5026.5626.4212,000
14 Jan 202226.4126.5226.4026.5226.38900
13 Jan 202226.5026.5526.5026.5526.4114,700
12 Jan 202226.4526.5026.4526.4826.3411,600
11 Jan 202226.4526.5026.4526.4726.3310,600
10 Jan 202226.7026.7026.3126.4926.351,900
07 Jan 202226.7026.7026.5026.6526.511,300
06 Jan 202226.7526.7526.4826.7426.603,200
05 Jan 202226.7526.7526.4026.7526.616,200
04 Jan 202226.7526.7526.5226.7026.571,600
03 Jan 202226.1526.4626.1526.4626.325,100
31 Dec 202126.2526.2526.2026.2026.061,100
30 Dec 202126.3426.4326.1526.1526.011,500
29 Dec 202126.3826.3826.0726.0825.951,800
28 Dec 202126.2326.3226.1326.1526.012,000
27 Dec 202126.3426.5626.2026.2126.073,100
23 Dec 202126.5626.5626.1626.3426.205,200
22 Dec 202126.7526.7526.2726.4726.3311,500
22 Dec 20210.138 Dividend
21 Dec 202126.5527.1426.2427.1326.859,700
20 Dec 202126.2526.5926.1026.5926.326,600
17 Dec 202126.0626.4026.0526.2225.951,500
16 Dec 202126.1626.2926.0426.2726.0010,200
15 Dec 202126.2026.2826.1126.1825.914,900
14 Dec 202126.2126.2426.2026.2025.932,100
13 Dec 202126.3326.3526.2126.2425.973,300
10 Dec 202126.2526.3526.2126.2225.955,200
09 Dec 202126.3226.3226.3226.3226.05100
08 Dec 202126.3226.4326.3226.3226.051,200
07 Dec 202126.4126.4626.3226.3226.053,700
06 Dec 202126.3926.5526.3126.3126.0412,100
03 Dec 202126.3126.5426.2926.2926.021,500
02 Dec 202126.2526.8026.2526.3026.031,700
01 Dec 202126.4326.4326.2126.2625.992,900
30 Nov 202126.5626.5626.2126.2125.94600
29 Nov 202126.2226.2226.2226.2225.95400
26 Nov 202126.2026.4426.2026.2826.012,600
24 Nov 202126.7026.7026.3126.3126.04700
23 Nov 202126.3426.3426.3426.3426.07300
22 Nov 202126.3126.5926.2126.4326.163,100
19 Nov 202126.2026.7026.2026.3126.044,100
18 Nov 202126.5526.7126.3926.3926.113,100
18 Nov 20210.138 Dividend
17 Nov 202126.9526.9526.6926.6926.283,300
16 Nov 202126.4226.9026.4226.7026.295,400
15 Nov 202126.6226.7526.4826.6926.2810,100
12 Nov 202126.7827.0026.4426.6426.2310,100
11 Nov 202126.7727.1926.5626.8026.3922,100
10 Nov 202126.8027.1026.6726.9026.493,700
09 Nov 202126.7726.8326.6526.8026.3924,000
08 Nov 202126.8526.8526.7626.8026.391,700
05 Nov 202127.1927.1926.8226.8726.4611,300
04 Nov 202127.1327.1327.0627.0626.643,700
03 Nov 202127.1327.1926.8527.0526.637,700
02 Nov 202126.8726.9226.8326.9226.518,500
01 Nov 202126.8026.9726.7926.9726.568,200
29 Oct 202126.6726.9826.6126.9826.5711,800
28 Oct 202126.5726.7326.5526.6226.219,000
27 Oct 202126.6426.7226.5726.6926.2811,100
26 Oct 202126.7426.8726.7426.7426.332,400
25 Oct 202126.9226.9226.7626.7626.35600
22 Oct 202126.7226.9026.7226.9026.493,600
21 Oct 202126.7526.8826.3626.7326.3228,500
21 Oct 20210.138 Dividend
20 Oct 202127.1727.1726.7226.9626.412,000
19 Oct 202127.0627.1526.8927.0326.483,400
18 Oct 202126.8326.8326.8026.8026.251,100
15 Oct 202126.8126.8126.8126.8126.26200
14 Oct 202126.7726.8126.7626.8026.2511,100
13 Oct 202126.5026.8126.5026.7626.212,400
12 Oct 202126.8126.8126.5626.5626.0215,700
11 Oct 202126.7326.8426.7326.8126.262,800
08 Oct 202126.5026.6926.5026.6726.133,400
07 Oct 202126.5926.8426.5926.6126.071,800
06 Oct 202126.4426.6526.4426.5926.043,500
05 Oct 202126.6026.7526.5826.6426.102,700
04 Oct 202126.6226.9626.6126.7226.171,100
01 Oct 202126.6126.7326.6126.6226.081,400
30 Sep 202126.6727.0726.5226.5225.984,300
29 Sep 202126.5526.9226.5526.9226.372,100
28 Sep 202126.4426.8326.4426.6826.1420,400
27 Sep 202126.9727.0526.9226.9626.416,100
24 Sep 202126.8326.9726.8326.9726.412,300
23 Sep 202126.8727.0326.8027.0026.4511,800
22 Sep 202126.7027.0026.7027.0026.458,600
21 Sep 202126.9227.1526.7326.8026.2512,400
21 Sep 20210.138 Dividend
20 Sep 202127.1527.3826.7927.1426.4513,000
17 Sep 202127.1727.2627.1627.2026.511,700
16 Sep 202127.2527.2527.2527.2526.56-
15 Sep 202127.2827.3327.2527.2526.564,900
14 Sep 202127.2327.2327.2327.2326.54-
13 Sep 202127.1127.3726.9827.2326.5413,000
10 Sep 202127.2027.3227.1427.1426.459,400
09 Sep 202127.2227.2726.9027.2726.574,500
08 Sep 202127.3227.3727.2927.2926.603,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...