Singapore markets open in 2 hours 53 minutes
Straits Times Index
3,269.27 -32.69 (-0.99%) S&P 500
4,280.15 +72.88 (+1.73%) Dow
33,761.05 +424.35 (+1.27%) Nasdaq
13,047.19 +267.29 (+2.09%) BTC-USD
24,330.19 -159.41 (-0.65%) CMC Crypto 200
574.64 +3.36 (+0.59%)
Gladstone Commercial Corporation (GOODN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 25.31 | 25.60 | 25.31 | 25.60 | 25.60 | 1,800 |
| 11 Aug 2022 | 25.01 | 25.02 | 25.00 | 25.00 | 25.00 | 800 |
| 10 Aug 2022 | 25.11 | 25.20 | 24.92 | 25.00 | 25.00 | 8,600 |
| 09 Aug 2022 | 25.65 | 25.65 | 25.08 | 25.08 | 25.08 | 200 |
| 08 Aug 2022 | 25.11 | 25.70 | 25.10 | 25.10 | 25.10 | 2,700 |
| 05 Aug 2022 | 25.07 | 25.19 | 25.07 | 25.10 | 25.10 | 2,500 |
| 04 Aug 2022 | 25.07 | 25.20 | 25.07 | 25.07 | 25.07 | 1,700 |
| 03 Aug 2022 | 25.07 | 25.12 | 25.07 | 25.11 | 25.11 | 1,000 |
| 02 Aug 2022 | 25.36 | 25.70 | 25.08 | 25.08 | 25.08 | 1,200 |
| 01 Aug 2022 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 400 |
| 29 Jul 2022 | 24.64 | 25.34 | 24.64 | 25.01 | 25.01 | 14,200 |
| 28 Jul 2022 | 24.72 | 25.19 | 24.72 | 25.02 | 25.02 | 3,600 |
| 27 Jul 2022 | 24.80 | 24.95 | 24.70 | 24.72 | 24.72 | 18,500 |
| 26 Jul 2022 | 24.55 | 24.72 | 24.51 | 24.72 | 24.72 | 1,600 |
| 25 Jul 2022 | 24.50 | 24.67 | 24.32 | 24.58 | 24.58 | 2,400 |
| 22 Jul 2022 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 300 |
| 21 Jul 2022 | 24.20 | 24.74 | 24.10 | 24.74 | 24.74 | 1,600 |
| 21 Jul 2022 | 0.138 Dividend | |||||
| 20 Jul 2022 | 24.77 | 24.78 | 24.34 | 24.46 | 24.32 | 800 |
| 19 Jul 2022 | 24.15 | 24.25 | 24.05 | 24.25 | 24.11 | 7,700 |
| 18 Jul 2022 | 24.09 | 24.22 | 24.09 | 24.15 | 24.01 | 600 |
| 15 Jul 2022 | 24.00 | 24.50 | 23.66 | 24.06 | 23.92 | 3,300 |
| 14 Jul 2022 | 24.50 | 24.50 | 23.40 | 24.30 | 24.16 | 3,000 |
| 13 Jul 2022 | 24.51 | 24.73 | 24.40 | 24.53 | 24.40 | 4,600 |
| 12 Jul 2022 | 24.37 | 24.70 | 24.37 | 24.70 | 24.56 | 2,600 |
| 11 Jul 2022 | 24.57 | 24.69 | 24.25 | 24.50 | 24.36 | 6,100 |
| 08 Jul 2022 | 24.60 | 24.78 | 24.57 | 24.57 | 24.43 | 10,400 |
| 07 Jul 2022 | 24.79 | 24.79 | 24.62 | 24.62 | 24.48 | 400 |
| 06 Jul 2022 | 24.76 | 24.76 | 24.55 | 24.73 | 24.59 | 3,400 |
| 05 Jul 2022 | 24.71 | 24.71 | 24.71 | 24.71 | 24.57 | 500 |
| 01 Jul 2022 | 24.71 | 24.79 | 24.70 | 24.70 | 24.56 | 1,900 |
| 30 Jun 2022 | 24.40 | 24.77 | 24.40 | 24.66 | 24.52 | 3,200 |
| 29 Jun 2022 | 24.28 | 24.45 | 24.05 | 24.40 | 24.26 | 2,600 |
| 28 Jun 2022 | 24.21 | 24.38 | 24.00 | 24.00 | 23.86 | 3,100 |
| 27 Jun 2022 | 24.00 | 24.49 | 24.00 | 24.22 | 24.08 | 1,700 |
| 24 Jun 2022 | 23.54 | 24.17 | 23.54 | 24.17 | 24.03 | 1,800 |
| 23 Jun 2022 | 24.11 | 24.11 | 23.90 | 23.90 | 23.77 | 700 |
| 22 Jun 2022 | 24.28 | 24.35 | 24.10 | 24.10 | 23.96 | 7,700 |
| 21 Jun 2022 | 24.20 | 25.35 | 23.43 | 24.56 | 24.42 | 5,700 |
| 21 Jun 2022 | 0.138 Dividend | |||||
| 17 Jun 2022 | 23.94 | 24.06 | 23.88 | 24.01 | 23.74 | 7,200 |
| 16 Jun 2022 | 24.11 | 24.11 | 23.57 | 23.57 | 23.31 | 1,800 |
| 15 Jun 2022 | 24.08 | 24.08 | 23.60 | 23.60 | 23.33 | 1,300 |
| 14 Jun 2022 | 23.76 | 23.76 | 23.76 | 23.76 | 23.49 | 500 |
| 13 Jun 2022 | 24.01 | 24.33 | 23.85 | 23.85 | 23.58 | 3,900 |
| 10 Jun 2022 | 24.01 | 24.01 | 24.01 | 24.01 | 23.74 | 500 |
| 09 Jun 2022 | 24.43 | 24.50 | 24.20 | 24.20 | 23.93 | 1,000 |
| 08 Jun 2022 | 24.50 | 24.50 | 24.08 | 24.34 | 24.06 | 3,700 |
| 07 Jun 2022 | 24.37 | 24.58 | 24.16 | 24.18 | 23.91 | 4,900 |
| 06 Jun 2022 | 24.40 | 24.73 | 24.40 | 24.50 | 24.22 | 3,500 |
| 03 Jun 2022 | 24.43 | 24.43 | 24.35 | 24.35 | 24.07 | 1,700 |
| 02 Jun 2022 | 24.62 | 24.62 | 24.42 | 24.43 | 24.15 | 3,200 |
| 01 Jun 2022 | 24.16 | 24.25 | 24.16 | 24.25 | 23.97 | 36,800 |
| 31 May 2022 | 24.36 | 24.46 | 24.24 | 24.31 | 24.03 | 5,900 |
| 27 May 2022 | 24.05 | 24.24 | 23.92 | 24.24 | 23.96 | 15,500 |
| 26 May 2022 | 24.75 | 24.75 | 23.72 | 23.90 | 23.63 | 6,100 |
| 25 May 2022 | 23.80 | 23.90 | 23.72 | 23.80 | 23.53 | 11,400 |
| 24 May 2022 | 23.98 | 23.98 | 23.80 | 23.87 | 23.59 | 2,400 |
| 23 May 2022 | 24.00 | 24.23 | 23.87 | 23.87 | 23.60 | 9,000 |
| 20 May 2022 | 23.96 | 23.96 | 23.86 | 23.90 | 23.63 | 5,000 |
| 19 May 2022 | 24.12 | 24.37 | 24.05 | 24.10 | 23.83 | 12,200 |
| 19 May 2022 | 0.138 Dividend | |||||
| 18 May 2022 | 24.33 | 24.51 | 24.15 | 24.50 | 24.09 | 15,500 |
| 17 May 2022 | 24.49 | 24.50 | 24.30 | 24.45 | 24.04 | 9,900 |
| 16 May 2022 | 24.48 | 24.77 | 24.25 | 24.77 | 24.35 | 16,000 |
| 13 May 2022 | 24.60 | 24.60 | 24.40 | 24.41 | 24.00 | 4,400 |
| 12 May 2022 | 24.55 | 24.55 | 24.00 | 24.30 | 23.89 | 17,700 |
| 11 May 2022 | 24.76 | 24.76 | 24.50 | 24.62 | 24.20 | 42,900 |
| 10 May 2022 | 24.92 | 24.94 | 24.75 | 24.85 | 24.43 | 3,300 |
| 09 May 2022 | 25.19 | 25.19 | 24.56 | 24.93 | 24.51 | 5,400 |
| 06 May 2022 | 25.11 | 25.46 | 25.07 | 25.46 | 25.03 | 2,300 |
| 05 May 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 24.68 | 700 |
| 04 May 2022 | 25.18 | 25.18 | 25.18 | 25.18 | 24.76 | 300 |
| 03 May 2022 | 25.25 | 25.25 | 25.00 | 25.05 | 24.63 | 2,000 |
| 02 May 2022 | 25.30 | 25.33 | 25.05 | 25.25 | 24.82 | 7,400 |
| 29 Apr 2022 | 25.21 | 25.55 | 25.11 | 25.27 | 24.84 | 1,600 |
| 28 Apr 2022 | 25.13 | 25.16 | 25.13 | 25.16 | 24.73 | 500 |
| 27 Apr 2022 | 25.15 | 25.25 | 25.15 | 25.18 | 24.76 | 4,900 |
| 26 Apr 2022 | 25.20 | 25.20 | 25.13 | 25.13 | 24.70 | 1,400 |
| 25 Apr 2022 | 25.12 | 25.12 | 24.88 | 25.05 | 24.63 | 16,300 |
| 22 Apr 2022 | 25.17 | 25.20 | 25.15 | 25.16 | 24.73 | 7,200 |
| 21 Apr 2022 | 25.20 | 25.42 | 25.20 | 25.42 | 24.99 | 4,400 |
| 21 Apr 2022 | 0.138 Dividend | |||||
| 20 Apr 2022 | 25.33 | 25.47 | 25.33 | 25.44 | 24.87 | 13,500 |
| 19 Apr 2022 | 25.38 | 25.50 | 25.36 | 25.43 | 24.87 | 9,000 |
| 18 Apr 2022 | 25.35 | 25.50 | 25.35 | 25.50 | 24.93 | 5,500 |
| 14 Apr 2022 | 25.40 | 25.45 | 25.33 | 25.45 | 24.88 | 7,500 |
| 13 Apr 2022 | 25.35 | 25.50 | 25.35 | 25.42 | 24.85 | 35,900 |
| 12 Apr 2022 | 25.30 | 25.61 | 25.30 | 25.61 | 25.04 | 3,000 |
| 11 Apr 2022 | 25.40 | 25.63 | 25.28 | 25.50 | 24.93 | 12,200 |
| 08 Apr 2022 | 25.53 | 25.53 | 25.50 | 25.50 | 24.93 | 6,500 |
| 07 Apr 2022 | 25.36 | 25.60 | 25.25 | 25.40 | 24.83 | 12,200 |
| 06 Apr 2022 | 25.56 | 25.56 | 25.40 | 25.40 | 24.83 | 1,100 |
| 05 Apr 2022 | 25.68 | 25.75 | 25.37 | 25.73 | 25.16 | 1,800 |
| 04 Apr 2022 | 25.37 | 25.64 | 25.37 | 25.58 | 25.01 | 3,100 |
| 01 Apr 2022 | 25.49 | 25.53 | 25.49 | 25.53 | 24.97 | 1,100 |
| 31 Mar 2022 | 25.55 | 25.55 | 25.31 | 25.35 | 24.79 | 3,800 |
| 30 Mar 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 24.98 | 500 |
| 29 Mar 2022 | 25.50 | 25.60 | 25.50 | 25.55 | 24.98 | 1,700 |
| 28 Mar 2022 | 25.72 | 26.03 | 25.66 | 25.85 | 25.28 | 3,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
