Singapore markets closed

Gladstone Commercial Corporation (GOODN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.23+0.33 (+1.40%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202224.0524.2423.9224.2424.2415,500
26 May 202224.7524.7523.7223.9023.906,100
25 May 202223.8023.9023.7223.8023.8011,400
24 May 202223.9823.9823.8023.8723.872,400
23 May 202224.0024.2323.8723.8723.879,000
20 May 202223.9623.9623.8623.9023.905,000
19 May 202224.1224.3724.0524.1024.1012,200
19 May 20220.138 Dividend
18 May 202224.3324.5124.1524.5024.3615,500
17 May 202224.4924.5024.3024.4524.319,900
16 May 202224.4824.7724.2524.7724.6316,000
13 May 202224.6024.6024.4024.4124.274,400
12 May 202224.5524.5524.0024.3024.1617,700
11 May 202224.7624.7624.5024.6224.4842,900
10 May 202224.9224.9424.7524.8524.713,300
09 May 202225.1925.1924.5624.9324.795,400
06 May 202225.1125.4625.0725.4625.322,300
05 May 202225.1025.1025.1025.1024.96700
04 May 202225.1825.1825.1825.1825.04300
03 May 202225.2525.2525.0025.0524.912,000
02 May 202225.3025.3325.0525.2525.117,400
29 Apr 202225.2125.5525.1125.2725.131,600
28 Apr 202225.1325.1625.1325.1625.02500
27 Apr 202225.1525.2525.1525.1825.044,900
26 Apr 202225.2025.2025.1325.1324.981,400
25 Apr 202225.1225.1224.8825.0524.9116,300
22 Apr 202225.1725.2025.1525.1625.027,200
21 Apr 202225.2025.4225.2025.4225.284,400
21 Apr 20220.138 Dividend
20 Apr 202225.3325.4725.3325.4425.1613,500
19 Apr 202225.3825.5025.3625.4325.159,000
18 Apr 202225.3525.5025.3525.5025.225,500
14 Apr 202225.4025.4525.3325.4525.177,500
13 Apr 202225.3525.5025.3525.4225.1335,900
12 Apr 202225.3025.6125.3025.6125.333,000
11 Apr 202225.4025.6325.2825.5025.2212,200
08 Apr 202225.5325.5325.5025.5025.226,500
07 Apr 202225.3625.6025.2525.4025.1212,200
06 Apr 202225.5625.5625.4025.4025.121,100
05 Apr 202225.6825.7525.3725.7325.451,800
04 Apr 202225.3725.6425.3725.5825.303,100
01 Apr 202225.4925.5325.4925.5325.251,100
31 Mar 202225.5525.5525.3125.3525.073,800
30 Mar 202225.5525.5525.5525.5525.27500
29 Mar 202225.5025.6025.5025.5525.271,700
28 Mar 202225.7226.0325.6625.8525.573,700
25 Mar 202225.6625.6625.6625.6625.38800
24 Mar 202225.2526.0925.2526.0925.802,200
23 Mar 202225.4725.4725.1225.3525.076,200
22 Mar 202225.7025.7024.9625.4325.1517,300
22 Mar 20220.138 Dividend
21 Mar 202225.7325.9025.7025.7125.295,300
18 Mar 202225.8225.8325.7025.8325.414,100
17 Mar 202226.0526.0525.6925.6925.28700
16 Mar 202225.7725.8925.2425.3024.89900
15 Mar 202225.3525.3525.3525.3524.94800
14 Mar 202225.4225.5625.3525.3524.942,300
11 Mar 202225.2625.4125.0925.4124.991,900
10 Mar 202225.5725.5725.5725.5725.15-
09 Mar 202225.3225.5725.3225.5725.151,400
08 Mar 202225.2925.4025.2925.3024.893,900
07 Mar 202225.7025.7325.1025.2824.873,500
04 Mar 202225.3525.8725.3525.8725.458,300
03 Mar 202225.3925.4025.3525.4024.996,500
02 Mar 202225.3525.4125.3325.3824.975,800
01 Mar 202225.2025.5025.1025.3624.9521,100
28 Feb 202225.1725.2025.1025.1024.695,800
25 Feb 202225.3925.4025.3025.3224.916,500
24 Feb 202225.3625.3625.2525.2524.846,600
23 Feb 202225.7525.7525.4125.4124.99900
22 Feb 202225.3825.9325.3725.7025.282,800
18 Feb 202225.8125.8125.4125.4124.993,100
17 Feb 202225.7525.7525.7425.7425.325,200
17 Feb 20220.138 Dividend
16 Feb 202226.0126.0925.8525.8525.293,700
15 Feb 202225.9725.9825.9025.9025.342,400
14 Feb 202226.1026.1025.8025.8025.2411,500
11 Feb 202226.2526.2525.9025.9025.346,200
10 Feb 202226.0526.6926.0526.3825.816,300
09 Feb 202226.2326.4925.8926.1225.5619,800
08 Feb 202226.6826.7726.2226.2625.695,800
07 Feb 202226.2526.8126.2526.3125.742,500
04 Feb 202226.4926.4926.1526.3025.735,700
03 Feb 202226.4926.7026.4026.4025.8312,300
02 Feb 202226.4826.5226.4226.5025.936,300
01 Feb 202226.4726.5026.3526.4225.851,400
31 Jan 202226.2426.4226.2426.4025.835,900
28 Jan 202226.2326.4526.2326.4025.833,400
27 Jan 202226.1526.1526.1526.1525.59800
26 Jan 202226.1826.4526.1526.4525.881,800
25 Jan 202226.2126.2726.1326.2125.641,100
24 Jan 202226.4426.4426.1726.2325.6621,700
21 Jan 202226.5526.6426.5026.6026.0344,300
20 Jan 202226.2226.6526.2226.6526.077,200
20 Jan 20220.138 Dividend
19 Jan 202226.5626.5626.4426.5525.8410,800
18 Jan 202226.5026.6026.5026.5625.8512,000
14 Jan 202226.4126.5226.4026.5225.81900
13 Jan 202226.5026.5526.5026.5525.8414,700
12 Jan 202226.4526.5026.4526.4825.7711,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...