Canada markets closed

Gladstone Commercial Corporation (GOODO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.33+0.25 (+1.31%)
At close: 04:00PM EDT
19.08 -0.25 (-1.29%)
After hours: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202419.2119.3919.1119.3319.3322,700
May 01, 202419.0419.4919.0019.1119.1124,200
Apr 30, 202419.3419.6419.1019.1019.1012,700
Apr 29, 202418.9719.3718.9019.2719.2714,800
Apr 26, 202419.0119.0818.8018.8018.8011,300
Apr 25, 202418.8619.1418.8618.9618.963,200
Apr 24, 202419.0519.0618.9118.9518.956,900
Apr 23, 202419.3519.3518.9418.9918.9916,000
Apr 22, 202419.7419.7419.0619.2419.2418,300
Apr 19, 202419.6719.6719.3919.4319.432,400
Apr 18, 202419.5719.7419.4719.6019.603,100
Apr 18, 20240.125 Dividend
Apr 17, 202419.8920.0919.5119.5119.396,300
Apr 16, 202419.6019.9519.6019.7019.575,900
Apr 15, 202419.7619.9219.7419.7919.667,300
Apr 12, 202420.1720.1719.8019.8419.716,000
Apr 11, 202420.2820.3320.0020.0819.959,500
Apr 10, 202420.2120.3320.1120.2820.155,400
Apr 09, 202420.1020.4820.1020.3820.253,700
Apr 08, 202420.0320.3919.9120.3920.269,700
Apr 05, 202419.9220.2419.9120.1920.063,300
Apr 04, 202419.9520.3919.9520.3920.2615,200
Apr 03, 202420.0920.3820.0020.3820.258,700
Apr 02, 202420.1420.1420.0720.0719.94900
Apr 01, 202420.0320.0920.0320.0919.961,500
Mar 28, 202420.0220.0419.9019.9919.863,600
Mar 27, 202420.0020.0519.8520.0019.874,400
Mar 26, 202419.9720.0019.9319.9519.823,400
Mar 25, 202419.9119.9719.8119.9719.842,700
Mar 22, 202419.7919.9619.7319.8519.723,500
Mar 21, 202419.9519.9619.8119.8219.694,300
Mar 20, 202420.0220.0419.9120.0419.913,800
Mar 20, 20240.125 Dividend
Mar 19, 202420.0420.1419.9620.1419.894,100
Mar 18, 202420.0020.0719.9420.0519.805,200
Mar 15, 202419.8320.0019.8319.9519.702,900
Mar 14, 202419.9519.9519.8919.8919.641,200
Mar 13, 202420.0020.0019.7319.8319.587,700
Mar 12, 202420.0120.0519.8519.9819.723,500
Mar 11, 202420.2020.2020.0320.0319.785,200
Mar 08, 202419.9820.2319.8620.1819.939,000
Mar 07, 202419.8920.0119.8020.0019.754,900
Mar 06, 202419.7120.0319.6119.8519.605,500
Mar 05, 202419.6519.7719.4519.7019.457,200
Mar 04, 202419.6619.7219.5519.6119.367,800
Mar 01, 202419.4719.8319.4719.6119.3634,800
Feb 29, 202419.4819.5719.4219.4819.246,100
Feb 28, 202419.3819.5019.3219.3719.137,400
Feb 27, 202419.3119.4819.3019.3419.1010,900
Feb 26, 202419.2319.4319.2319.4319.1920,500
Feb 23, 202419.1919.2719.1919.2519.003,500
Feb 22, 202419.2919.5019.1919.3419.095,700
Feb 21, 202419.2719.3519.1519.2018.9610,300
Feb 20, 202419.3519.5819.1819.1918.956,600
Feb 20, 20240.125 Dividend
Feb 16, 202419.2119.5719.1719.3018.9310,500
Feb 15, 202419.4419.5819.2519.2918.925,300
Feb 14, 202419.1119.3019.1119.2918.922,100
Feb 13, 202419.2119.3019.1119.1618.806,800
Feb 12, 202419.6019.8519.2119.3218.955,500
Feb 09, 202419.1419.7219.1319.6019.234,700
Feb 08, 202419.4119.4119.1619.2918.923,700
Feb 07, 202419.5919.5919.3319.3318.9611,200
Feb 06, 202419.4519.5319.2919.3518.984,900
Feb 05, 202419.4019.4519.2019.3719.002,700
Feb 02, 202419.1219.5919.1219.4319.062,300
Feb 01, 202419.3919.7219.1519.3118.9411,200
Jan 31, 202419.4819.4819.2019.3418.976,300
Jan 30, 202419.4019.9119.2619.2918.9210,500
Jan 29, 202419.4019.5019.3519.3819.012,900
Jan 26, 202419.5119.5619.3119.4419.074,800
Jan 25, 202419.5919.5919.4219.4619.093,700
Jan 24, 202419.6319.7019.0119.4519.0925,200
Jan 23, 202419.7919.7919.4819.4819.117,000
Jan 22, 202419.8319.8719.7119.7819.401,900
Jan 22, 20240.125 Dividend
Jan 19, 202419.8019.8419.8019.8419.34600
Jan 18, 202419.7919.8819.7019.7119.213,500
Jan 17, 202419.9019.9819.6019.6019.118,800
Jan 16, 202420.0120.0119.8919.9619.466,700
Jan 12, 202419.9120.0319.9120.0019.507,000
Jan 11, 202419.9720.0019.7519.8519.356,700
Jan 10, 202420.0220.0319.9719.9719.473,400
Jan 09, 202419.8620.1719.7220.0019.497,600
Jan 08, 202419.7020.1019.7020.1019.5920,400
Jan 05, 202419.6019.6719.6019.6319.142,500
Jan 04, 202419.6819.7019.6019.6119.124,000
Jan 03, 202419.7019.7119.5719.6019.113,200
Jan 02, 202419.7719.7719.4519.7019.208,700
Dec 29, 202319.2519.7619.2519.4418.9510,300
Dec 28, 202319.2319.3619.2219.3418.8520,200
Dec 27, 202319.3319.3319.1719.2318.7516,700
Dec 26, 202319.0119.2519.0019.2318.757,800
Dec 22, 202319.0219.0318.9419.0118.534,100
Dec 21, 202319.0019.1518.9019.0318.554,300
Dec 20, 202318.9419.2918.9419.1518.6717,900
Dec 19, 202318.8819.0618.8119.0118.534,100
Dec 18, 202318.8019.0318.7518.8918.414,400
Dec 15, 202318.9619.0318.8018.9018.428,300
Dec 15, 20230.125 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...