Gladstone Commercial Corporation - Real Estate Investment Trust (GOOD)

12.63
-0.01 (-0.04%)
NASDAQ · Last Trade: Oct 1st, 6:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gladstone Commercial Corporation - Real Estate Investment Trust (GOOD)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202612.7312.7312.5212.631,386,20912.63
9/29/202612.4812.6312.3812.62653,24412.62
9/28/202612.4712.5612.3812.47484,88612.47
9/25/202612.5912.5912.4112.50364,17912.50
9/24/202612.5912.6712.5312.56350,61412.56
9/23/202612.7412.7412.5512.57371,18912.57
9/22/202612.6912.8112.6312.77304,93112.77
9/21/202612.6112.7112.5512.60390,53412.60
9/18/202612.8212.8212.5912.61643,34812.51
9/17/202612.7412.8712.6912.75307,19712.65
9/16/202612.8012.9512.5712.67401,54412.57
9/15/202612.7112.8312.6512.79283,22812.69
9/14/202612.6412.8512.6212.75365,67912.65
9/11/202612.8812.9212.6712.71310,82212.61
9/10/202612.8512.9412.7212.78297,90012.68
9/09/202613.0513.0912.8412.86380,95312.76
9/08/202613.0513.2713.0413.09424,09012.99
9/04/202612.9913.2312.9513.11227,80213.01
9/03/202613.1113.1312.9713.02252,53612.92
9/02/202613.0013.1412.9613.00414,28612.90
9/01/202612.9713.0412.9012.99319,21312.89
8/31/202613.0113.0212.8912.97476,68512.87
8/28/202613.0013.1413.0013.01299,49912.91
8/27/202612.9513.0312.9012.98265,34512.88
8/26/202613.1513.1513.0113.01214,02512.91
8/25/202613.1913.2013.0213.12318,87813.02
8/24/202612.9813.2112.9813.18368,95713.08
8/21/202613.0413.1212.9012.91338,09012.81
8/20/202613.0113.0412.9612.98368,05712.88
8/19/202612.8813.0712.8613.04387,83512.94
8/18/202612.8712.9512.7912.84387,94512.74
8/17/202612.9813.0112.7912.97527,13712.77
8/14/202613.2513.2812.9312.93366,87912.73
8/13/202613.0813.2513.0513.24403,98613.03
8/12/202612.7813.0512.7813.01374,17412.81
8/11/202612.8212.9412.7712.78328,89012.58
8/10/202612.8312.9412.7112.77357,14812.57
8/07/202612.8613.0812.8212.95458,70412.75
8/06/202612.8113.0912.6112.91745,39212.71
8/05/202612.5612.5612.1112.24623,90612.05
8/04/202612.4712.5812.2112.56543,10112.36
8/03/202612.5012.6512.3212.47506,67512.28
7/31/202612.5312.5712.4012.50417,15812.31
7/30/202612.8312.8712.3612.52405,05612.32
7/29/202612.9512.9912.8212.86369,10512.66
7/28/202613.0713.1012.9412.95436,49012.75
7/27/202612.9713.0712.9312.95307,80012.75
7/24/202612.7413.0412.7412.96352,39012.76
7/23/202612.9513.0312.7112.78524,82412.48
7/22/202613.1113.1312.9213.00406,41012.70
7/21/202613.0513.1312.9713.12442,25312.81
7/20/202613.2413.2612.9413.03315,32712.73
7/17/202613.1513.2412.9613.10398,86212.79
7/16/202612.7613.1912.7613.17672,44512.86
7/15/202612.5612.7912.5612.71346,93912.41
7/14/202612.5612.6512.4912.57388,93912.28
7/13/202612.5012.5912.4312.54286,00112.25
7/10/202612.4812.5412.4412.49281,30912.20
7/09/202612.4812.5312.3412.41391,48512.12
7/08/202612.5012.6012.4312.49464,58912.20
7/07/202612.7712.9012.5212.53607,82012.24
7/06/202612.6912.8512.6012.72540,87812.42
7/02/202612.4412.6912.4312.62523,35512.33
7/01/202612.2612.4612.2612.43387,46012.14