Singapore markets closed
BANKS

DBS CEO says tough for digital banks to muscle into Singapore

Gladstone Commercial Corporation (GOODN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.29-0.01 (-0.04%)
At close: 03:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202126.3126.5426.2926.2926.291,500
02 Dec 202126.2526.8026.2526.3026.301,700
01 Dec 202126.4326.4326.2126.2626.262,900
30 Nov 202126.5626.5626.2126.2126.21600
29 Nov 202126.2226.2226.2226.2226.22400
26 Nov 202126.2026.4426.2026.2826.282,600
24 Nov 202126.7026.7026.3126.3126.31700
23 Nov 202126.3426.3426.3426.3426.34300
22 Nov 202126.3126.5926.2126.4326.433,100
19 Nov 202126.2026.7026.2026.3126.314,100
18 Nov 202126.5526.7126.3926.3926.393,100
18 Nov 20210.138 Dividend
17 Nov 202126.9526.9526.6926.6926.553,300
16 Nov 202126.4226.9026.4226.7026.565,400
15 Nov 202126.6226.7526.4826.6926.5510,100
12 Nov 202126.7827.0026.4426.6426.5010,100
11 Nov 202126.7727.1926.5626.8026.6622,100
10 Nov 202126.8027.1026.6726.9026.763,700
09 Nov 202126.7726.8326.6526.8026.6624,000
08 Nov 202126.8526.8526.7626.8026.661,700
05 Nov 202127.1927.1926.8226.8726.7311,300
04 Nov 202127.1327.1327.0627.0626.923,700
03 Nov 202127.1327.1926.8527.0526.917,700
02 Nov 202126.8726.9226.8326.9226.788,500
01 Nov 202126.8026.9726.7926.9726.838,200
29 Oct 202126.6726.9826.6126.9826.8411,800
28 Oct 202126.5726.7326.5526.6226.489,000
27 Oct 202126.6426.7226.5726.6926.5511,100
26 Oct 202126.7426.8726.7426.7426.602,400
25 Oct 202126.9226.9226.7626.7626.62600
22 Oct 202126.7226.9026.7226.9026.763,600
21 Oct 202126.7526.8826.3626.7326.5928,500
21 Oct 20210.138 Dividend
20 Oct 202127.1727.1726.7226.9626.682,000
19 Oct 202127.0627.1526.8927.0326.763,400
18 Oct 202126.8326.8326.8026.8026.521,100
15 Oct 202126.8126.8126.8126.8126.53200
14 Oct 202126.7726.8126.7626.8026.5211,100
13 Oct 202126.5026.8126.5026.7626.482,400
12 Oct 202126.8126.8126.5626.5626.2915,700
11 Oct 202126.7326.8426.7326.8126.532,800
08 Oct 202126.5026.6926.5026.6726.403,400
07 Oct 202126.5926.8426.5926.6126.341,800
06 Oct 202126.4426.6526.4426.5926.313,500
05 Oct 202126.6026.7526.5826.6426.372,700
04 Oct 202126.6226.9626.6126.7226.451,100
01 Oct 202126.6126.7326.6126.6226.351,400
30 Sep 202126.6727.0726.5226.5226.254,300
29 Sep 202126.5526.9226.5526.9226.642,100
28 Sep 202126.4426.8326.4426.6826.4120,400
27 Sep 202126.9727.0526.9226.9626.686,100
24 Sep 202126.8326.9726.8326.9726.692,300
23 Sep 202126.8727.0326.8027.0026.7211,800
22 Sep 202126.7027.0026.7027.0026.728,600
21 Sep 202126.9227.1526.7326.8026.5212,400
21 Sep 20210.138 Dividend
20 Sep 202127.1527.3826.7927.1426.7313,000
17 Sep 202127.1727.2627.1627.2026.781,700
16 Sep 202127.2527.2527.2527.2526.83-
15 Sep 202127.2827.3327.2527.2526.834,900
14 Sep 202127.2327.2327.2327.2326.81-
13 Sep 202127.1127.3726.9827.2326.8113,000
10 Sep 202127.2027.3227.1427.1426.729,400
09 Sep 202127.2227.2726.9027.2726.854,500
08 Sep 202127.3227.3727.2927.2926.873,000
07 Sep 202127.0527.2227.0527.2226.802,000
03 Sep 202127.0727.1627.0227.0226.613,300
02 Sep 202127.4427.7027.1527.1526.734,700
01 Sep 202127.2027.3627.2027.2026.783,700
31 Aug 202127.2227.2227.1527.1526.73600
30 Aug 202127.2327.2327.2327.2326.81500
27 Aug 202127.4027.4027.4027.4026.98500
26 Aug 202127.3027.3027.0627.1526.735,700
25 Aug 202127.2327.2327.2127.2326.812,800
24 Aug 202127.0027.4127.0027.2426.8215,000
23 Aug 202126.8727.4226.8727.1626.746,300
20 Aug 202127.2027.4427.0027.4427.024,300
20 Aug 20210.138 Dividend
19 Aug 202127.0327.4027.0327.3826.832,100
18 Aug 202127.1027.2527.0227.0226.473,300
17 Aug 202126.9427.1026.9227.0526.5016,800
16 Aug 202126.8827.0526.8126.9126.3632,200
13 Aug 202126.7526.7526.7326.7326.19400
12 Aug 202126.8026.8026.7526.7526.21700
11 Aug 202127.0827.0826.9526.9726.4210,600
10 Aug 202127.0127.0126.9526.9526.40500
09 Aug 202127.0527.1027.0527.0526.507,000
06 Aug 202127.0527.0527.0527.0526.501,400
05 Aug 202127.0527.0527.0527.0526.50900
04 Aug 202126.9927.0026.9526.9526.401,100
03 Aug 202126.8526.9826.8526.9526.406,100
02 Aug 202126.7226.8026.7226.8026.262,300
30 Jul 202126.7226.7226.7226.7226.18200
29 Jul 202126.7426.7626.7326.7626.221,900
28 Jul 202126.6026.7026.6026.6626.122,600
27 Jul 202126.5626.6826.5626.6826.141,600
26 Jul 202126.6026.7026.6026.7026.161,800
23 Jul 202126.5826.7226.5826.7226.18700
22 Jul 202126.7326.7526.5026.7526.211,700
22 Jul 20210.138 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...