Gladstone Commercial Corporation (GOOD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

13.56

-0.05

(-0.37%)

At close: 04:00PM EDT

13.53

-0.03

(-0.22%)

After hours:

07:50PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	13.71	13.94	13.49	13.56	13.56	178,659
May 02, 2024	13.48	13.68	13.48	13.61	13.61	176,900
May 01, 2024	13.39	13.76	13.39	13.56	13.56	201,500
Apr 30, 2024	13.31	13.47	13.27	13.37	13.37	174,600
Apr 29, 2024	13.33	13.48	13.27	13.29	13.29	185,600
Apr 26, 2024	13.23	13.39	13.23	13.33	13.33	134,300
Apr 25, 2024	13.22	13.35	13.16	13.24	13.24	144,600
Apr 24, 2024	13.31	13.35	13.15	13.30	13.30	147,500
Apr 23, 2024	13.21	13.44	13.20	13.39	13.39	205,800
Apr 22, 2024	13.21	13.30	13.08	13.22	13.22	196,400
Apr 19, 2024	12.92	13.18	12.85	13.15	13.15	223,500
Apr 18, 2024	12.89	13.02	12.85	12.96	12.96	180,700
Apr 18, 2024	0.1 Dividend
Apr 17, 2024	13.06	13.20	12.97	13.09	12.99	191,100
Apr 16, 2024	13.12	13.12	12.90	12.97	12.87	141,900
Apr 15, 2024	13.25	13.30	12.97	13.13	13.03	280,900
Apr 12, 2024	13.34	13.35	13.13	13.21	13.11	155,200
Apr 11, 2024	13.34	13.43	13.20	13.35	13.25	181,400
Apr 10, 2024	13.55	13.55	13.17	13.34	13.24	375,100
Apr 09, 2024	13.57	13.79	13.55	13.75	13.64	204,500
Apr 08, 2024	13.27	13.52	13.26	13.51	13.41	176,100
Apr 05, 2024	13.07	13.27	13.03	13.15	13.05	235,800
Apr 04, 2024	13.50	13.53	13.12	13.13	13.03	273,500
Apr 03, 2024	13.39	13.43	13.26	13.43	13.33	162,000
Apr 02, 2024	13.52	13.62	13.36	13.46	13.36	200,900
Apr 01, 2024	13.85	13.88	13.62	13.63	13.53	290,300
Mar 28, 2024	13.65	13.95	13.64	13.84	13.73	445,100
Mar 27, 2024	13.39	13.63	13.39	13.57	13.47	213,400
Mar 26, 2024	13.56	13.58	13.34	13.37	13.27	254,100
Mar 25, 2024	13.43	13.58	13.43	13.51	13.41	217,700
Mar 22, 2024	13.66	13.77	13.37	13.39	13.29	339,200
Mar 21, 2024	13.50	13.77	13.49	13.60	13.50	272,800
Mar 20, 2024	13.21	13.59	13.15	13.49	13.39	336,100
Mar 20, 2024	0.1 Dividend
Mar 19, 2024	13.28	13.42	13.27	13.32	13.12	192,500
Mar 18, 2024	13.12	13.36	13.05	13.26	13.06	249,000
Mar 15, 2024	13.02	13.19	12.92	13.09	12.89	419,000
Mar 14, 2024	13.25	13.30	12.91	13.10	12.90	271,700
Mar 13, 2024	13.35	13.45	13.21	13.28	13.08	185,900
Mar 12, 2024	13.26	13.38	13.22	13.34	13.14	247,000
Mar 11, 2024	13.22	13.33	13.11	13.29	13.09	233,500
Mar 08, 2024	13.00	13.32	12.96	13.27	13.07	412,200
Mar 07, 2024	12.83	12.95	12.80	12.94	12.74	198,700
Mar 06, 2024	12.77	12.88	12.69	12.77	12.58	230,700
Mar 05, 2024	12.71	12.86	12.67	12.74	12.55	214,000
Mar 04, 2024	12.66	12.77	12.61	12.73	12.54	218,500
Mar 01, 2024	12.41	12.66	12.29	12.66	12.47	241,000
Feb 29, 2024	12.36	12.47	12.19	12.38	12.19	277,300
Feb 28, 2024	11.97	12.21	11.89	12.14	11.96	232,400
Feb 27, 2024	12.41	12.48	11.93	12.02	11.84	439,900
Feb 26, 2024	12.40	12.57	12.31	12.35	12.16	274,900
Feb 23, 2024	12.49	12.64	12.38	12.52	12.33	237,700
Feb 22, 2024	12.51	12.56	12.31	12.52	12.33	201,400
Feb 21, 2024	12.47	12.53	12.34	12.51	12.32	162,900
Feb 20, 2024	12.47	12.60	12.37	12.40	12.21	232,600
Feb 20, 2024	0.1 Dividend
Feb 16, 2024	12.67	12.80	12.44	12.70	12.41	170,300
Feb 15, 2024	12.40	12.79	12.40	12.77	12.48	197,000
Feb 14, 2024	12.46	12.47	12.28	12.36	12.08	197,300
Feb 13, 2024	12.66	12.66	12.25	12.33	12.05	308,600
Feb 12, 2024	12.88	13.05	12.88	12.94	12.64	256,300
Feb 09, 2024	12.75	12.88	12.58	12.88	12.59	184,300
Feb 08, 2024	12.45	12.72	12.40	12.71	12.42	162,300
Feb 07, 2024	12.50	12.60	12.43	12.48	12.19	159,300
Feb 06, 2024	12.30	12.55	12.29	12.50	12.21	190,100
Feb 05, 2024	12.60	12.61	12.25	12.34	12.06	278,400
Feb 02, 2024	12.88	12.95	12.63	12.67	12.38	163,800
Feb 01, 2024	12.91	13.01	12.66	13.01	12.71	227,000
Jan 31, 2024	13.22	13.24	12.80	12.82	12.53	305,300
Jan 30, 2024	13.33	13.33	13.11	13.11	12.81	145,700
Jan 29, 2024	13.35	13.35	13.18	13.34	13.04	172,300
Jan 26, 2024	13.36	13.46	13.32	13.35	13.05	173,600
Jan 25, 2024	13.43	13.52	13.24	13.34	13.04	271,900
Jan 24, 2024	13.43	13.50	13.22	13.31	13.01	229,900
Jan 23, 2024	13.43	13.49	13.27	13.37	13.06	185,300
Jan 22, 2024	13.25	13.47	13.25	13.40	13.09	200,000
Jan 22, 2024	0.1 Dividend
Jan 19, 2024	13.32	13.42	13.19	13.38	12.98	243,600
Jan 18, 2024	13.25	13.29	13.12	13.26	12.86	203,900
Jan 17, 2024	13.36	13.46	13.00	13.25	12.85	233,100
Jan 16, 2024	13.45	13.59	13.37	13.48	13.07	216,200
Jan 12, 2024	13.51	13.62	13.38	13.47	13.06	138,100
Jan 11, 2024	13.30	13.44	13.23	13.37	12.97	178,000
Jan 10, 2024	13.30	13.51	13.28	13.37	12.97	227,000
Jan 09, 2024	13.23	13.32	13.10	13.30	12.90	209,900
Jan 08, 2024	13.08	13.35	13.06	13.26	12.86	194,500
Jan 05, 2024	13.12	13.31	13.03	13.08	12.69	274,700
Jan 04, 2024	13.12	13.33	13.07	13.18	12.78	180,400
Jan 03, 2024	13.18	13.27	13.03	13.07	12.68	203,600
Jan 02, 2024	13.21	13.41	13.17	13.25	12.85	184,400
Dec 29, 2023	13.42	13.45	13.23	13.24	12.84	193,500
Dec 28, 2023	13.35	13.48	13.32	13.42	13.02	179,300
Dec 27, 2023	13.17	13.51	13.12	13.41	13.01	202,400
Dec 26, 2023	13.06	13.16	12.95	13.12	12.72	153,100
Dec 22, 2023	13.03	13.21	13.02	13.07	12.68	134,500
Dec 21, 2023	13.16	13.24	12.94	13.00	12.61	226,600
Dec 20, 2023	13.21	13.49	13.01	13.02	12.63	319,400
Dec 19, 2023	13.14	13.37	13.13	13.29	12.89	213,400
Dec 18, 2023	13.67	13.67	13.06	13.09	12.70	353,300
Dec 15, 2023	13.86	13.86	13.53	13.63	13.22	561,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,189.54+330.02(+0.38%)

Gladstone Commercial Corporation (GOOD)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,189.54
+330.02(+0.38%)