Gladstone Commercial Corporation - Real Estate Investment Trust (GOOD)

11.43
+0.01 (0.09%)
NASDAQ · Last Trade: Oct 31st, 5:59 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202611.5711.6111.3711.43687,34911.43
10/29/202611.5911.6311.2411.42825,20311.42
10/28/202611.8311.8811.4511.48599,84511.48
10/27/202612.0612.1011.8711.91441,26511.91
10/26/202611.9712.1311.9012.08377,43512.08
10/23/202611.9012.0611.7712.01489,00012.01
10/22/202611.7512.0411.6412.00547,15811.90
10/21/202612.0312.1611.6011.63446,77411.53
10/20/202611.8212.1411.8211.99466,59911.89
10/19/202612.5112.5111.7911.87771,84711.77
10/16/202612.7212.7912.4512.47374,52512.37
10/15/202612.8513.0212.6112.64459,11312.53
10/14/202612.7712.8512.6212.65397,17512.54
10/13/202612.9212.9612.8012.84312,36612.73
10/12/202612.6812.8612.6112.82271,25812.71
10/09/202612.7412.7712.6212.68258,88112.57
10/08/202612.6012.8212.5312.71487,97312.60
10/07/202612.7012.7912.6112.63305,87112.52
10/06/202612.7712.8812.6912.71459,49212.60
10/05/202612.9413.0412.7812.79703,93612.68
10/02/202612.8212.9712.7912.94657,89012.83
10/01/202612.5812.7712.3512.72615,22712.61
9/30/202612.7312.7312.5212.631,386,20912.52
9/29/202612.4812.6312.3812.62653,24412.51
9/28/202612.4712.5612.3812.47484,88612.37
9/25/202612.5912.5912.4112.50364,17912.40
9/24/202612.5912.6712.5312.56350,61412.46
9/23/202612.7412.7412.5512.57371,18912.47
9/22/202612.6912.8112.6312.77304,93112.66
9/21/202612.6112.7112.5512.60390,53412.49
9/18/202612.8212.8212.5912.61643,34812.41
9/17/202612.7412.8712.6912.75307,19712.54
9/16/202612.8012.9512.5712.67401,54412.46
9/15/202612.7112.8312.6512.79283,22812.58
9/14/202612.6412.8512.6212.75365,67912.54
9/11/202612.8812.9212.6712.71310,82212.50
9/10/202612.8512.9412.7212.78297,90012.57
9/09/202613.0513.0912.8412.86380,95312.65
9/08/202613.0513.2713.0413.09424,09012.88
9/04/202612.9913.2312.9513.11227,80212.90
9/03/202613.1113.1312.9713.02252,53612.81
9/02/202613.0013.1412.9613.00414,28612.79
9/01/202612.9713.0412.9012.99319,21312.78
8/31/202613.0113.0212.8912.97476,68512.76
8/28/202613.0013.1413.0013.01299,49912.80
8/27/202612.9513.0312.9012.98265,34512.77
8/26/202613.1513.1513.0113.01214,02512.80
8/25/202613.1913.2013.0213.12318,87812.91
8/24/202612.9813.2112.9813.18368,95712.97
8/21/202613.0413.1212.9012.91338,09012.70
8/20/202613.0113.0412.9612.98368,05712.77
8/19/202612.8813.0712.8613.04387,83512.83
8/18/202612.8712.9512.7912.84387,94512.63
8/17/202612.9813.0112.7912.97527,13712.66
8/14/202613.2513.2812.9312.93366,87912.62
8/13/202613.0813.2513.0513.24403,98612.93
8/12/202612.7813.0512.7813.01374,17412.70
8/11/202612.8212.9412.7712.78328,89012.48
8/10/202612.8312.9412.7112.77357,14812.47
8/07/202612.8613.0812.8212.95458,70412.64
8/06/202612.8113.0912.6112.91745,39212.60
8/05/202612.5612.5612.1112.24623,90611.95
8/04/202612.4712.5812.2112.56543,10112.26
8/03/202612.5012.6512.3212.47506,67512.17