Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Gladstone Commercial Corporation - 6.625% Series E Cumulative Redeemable (GOODN)

23.56
+0.13 (0.55%)
NASDAQ· Last Trade: Aug 5th, 1:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gladstone Commercial Corporation - 6.625% Series E Cumulative Redeemable (GOODN)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202623.4123.4323.2623.431,13123.43
8/03/202623.3023.3023.0423.0493723.04
7/31/202623.0023.0222.9023.022,88423.02
7/30/202623.0523.2523.0523.233,54623.23
7/29/202622.9022.9822.9022.982,17622.98
7/28/202623.0023.2122.8023.0011,63223.00
7/27/202623.1323.2522.9522.951,91922.95
7/24/202623.0323.2523.0123.2578323.25
7/23/202623.2323.4422.9723.202,77723.06
7/22/202623.2023.3623.2023.362,53023.22
7/21/202623.2323.4823.2323.417,95423.27
7/20/202623.1723.1823.0523.134,12322.99
7/17/202622.9123.0822.9123.002,82022.86
7/16/202622.5522.7222.5522.691,96422.55
7/15/202622.5822.7222.5822.721,20922.58
7/14/202622.6222.6222.4022.481,92422.35
7/13/202622.5322.6522.4022.6597222.52
7/10/202622.4022.5022.4022.5064022.37
7/09/202622.6622.6622.3422.4083722.27
7/08/202622.4622.4622.3222.443,33522.31
7/07/202622.6622.6622.6622.662,14422.53
7/06/202622.4022.5222.4022.521,90922.39
7/02/202622.2222.6922.2222.4789822.34
7/01/202622.3122.3122.2122.211,36222.08
6/30/202622.3022.3022.2922.291,76422.16
6/29/202622.4422.4622.4022.401,17622.27
6/26/202622.0822.4022.0822.401,68022.27
6/25/202622.4122.4122.4122.4116822.28
6/24/202622.4622.4722.4122.472,87622.34
6/23/202622.1122.4722.1122.472,63622.34
6/22/202622.3022.4822.2722.282,36622.01
6/18/202622.5222.7222.5222.723,05322.45
6/17/202622.5622.7822.5622.692,09222.42
6/16/202622.3622.7822.3622.495,92022.22
6/15/202622.5422.5422.4122.431,06922.16
6/12/202622.7222.7822.5322.784,71922.50
6/11/202622.5222.7822.2622.781,98822.50
6/10/202622.6522.7722.5622.605,58922.33
6/09/202622.3222.5922.2722.591,77322.31
6/08/202622.5022.6222.0522.627,32222.35
6/05/202622.5822.5822.5822.5867222.31
6/03/202622.570.0022.5722.5627522.29
6/02/202622.5822.6422.5022.572,00622.30
6/01/202622.8022.8022.5022.511,64022.24
5/29/20260.0022.7522.5322.637,00622.36
5/28/202622.4922.5722.4922.537,58722.26
5/26/202622.410.0022.4222.4220222.15
5/22/202622.5022.5022.4122.411,26622.14
5/21/202622.3822.4422.3422.402,01222.13
5/20/202622.4222.4422.2822.362,13622.09
5/19/202622.5022.6522.5022.634,01622.21
5/18/202622.2522.4922.2522.394,29921.98
5/15/202622.2322.3422.1822.271,25421.87
5/14/202622.2522.3922.2522.283,46321.88
5/13/202622.3022.3422.1722.307,10921.90
5/12/202622.3122.3622.1522.272,75721.87
5/11/202622.4222.4222.1222.125,49921.72
5/08/202622.3422.3822.3422.361,34921.96
5/07/202622.2422.3422.2422.333,14621.93
5/06/202622.1722.3422.1722.274,98521.87
5/05/202622.2722.2922.2022.281,77721.87