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

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

22.53
+0.08 (0.36%)
NASDAQ · Last Trade: Sep 19th, 7:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/18/202622.6722.6722.5322.532,08722.53
9/17/202623.3623.3622.1222.454,89222.45
9/16/202622.2622.5022.1022.251,92922.25
9/15/202622.4823.1322.4022.403,52322.40
9/14/202622.2622.8422.2622.282,96722.28
9/11/202622.2422.2421.8822.0110,06422.01
9/10/202622.3822.4821.9422.485,03922.48
9/09/202622.6322.6722.5422.541,60522.54
9/08/202622.8422.8422.5022.579,63422.57
9/04/202622.6522.9922.6522.992,45622.99
9/03/202623.3023.3023.3023.3072123.30
9/02/202622.9823.2822.9823.2882823.28
9/01/202623.1023.4023.1023.162,22723.16
8/31/202623.9123.9123.2323.601,44823.60
8/28/202623.2023.2023.2023.2028423.20
8/27/202623.0223.0723.0223.071,24123.07
8/26/202623.3523.3923.2523.3987223.39
8/25/202623.3123.5023.1623.482,30623.48
8/24/202623.4323.4323.2623.2657823.26
8/21/202623.6023.6023.0523.321,69323.32
8/20/202623.8923.8923.3623.607,86723.60
8/19/202623.4023.7623.4023.761,18523.76
8/18/202623.3423.7623.3423.433,44023.43
8/17/202623.3923.7523.3923.601,66723.46
8/13/202623.570.0023.7523.756523.61
8/12/202623.7423.7423.0023.572,48323.44
8/11/202623.5023.8923.2023.896,25023.75
8/10/202623.8423.8423.7823.8488923.70
8/07/202623.6123.9123.6123.912,63723.77
8/06/202623.5723.5723.5723.5773023.43
8/05/202623.4723.5623.4723.562,33623.42
8/04/202623.4123.4323.2623.431,13123.29
8/03/202623.3023.3023.0423.0493722.91
7/31/202623.0023.0222.9023.022,88422.88
7/30/202623.0523.2523.0523.233,54623.09
7/29/202622.9022.9822.9022.982,17622.85
7/28/202623.0023.2122.8023.0011,63222.87
7/27/202623.1323.2522.9522.951,91922.81
7/24/202623.0323.2523.0123.2578323.11
7/23/202623.2323.4422.9723.202,77722.93
7/22/202623.2023.3623.2023.362,53023.08
7/21/202623.2323.4823.2323.417,95423.13
7/20/202623.1723.1823.0523.134,12322.85
7/17/202622.9123.0822.9123.002,82022.73
7/16/202622.5522.7222.5522.691,96422.42
7/15/202622.5822.7222.5822.721,20922.45
7/14/202622.6222.6222.4022.481,92422.22
7/13/202622.5322.6522.4022.6597222.38
7/10/202622.4022.5022.4022.5064022.24
7/09/202622.6622.6622.3422.4083722.14
7/08/202622.4622.4622.3222.443,33522.18
7/07/202622.6622.6622.6622.662,14422.39
7/06/202622.4022.5222.4022.521,90922.26
7/02/202622.2222.6922.2222.4789822.21
7/01/202622.3122.3122.2122.211,36221.95
6/30/202622.3022.3022.2922.291,76422.03
6/29/202622.4422.4622.4022.401,17622.14
6/26/202622.0822.4022.0822.401,68022.14
6/25/202622.4122.4122.4122.4116822.15
6/24/202622.4622.4722.4122.472,87622.21
6/23/202622.1122.4722.1122.472,63622.21
6/22/202622.3022.4822.2722.282,36621.88