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

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

22.72
+0.03 (0.13%)
NASDAQ· Last Trade: Jun 21st, 6:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202622.5222.7222.5222.723,05322.72
6/17/202622.5622.7822.5622.692,09222.69
6/16/202622.3622.7822.3622.495,92022.49
6/15/202622.5422.5422.4122.431,06922.43
6/12/202622.7222.7822.5322.784,71922.78
6/10/202622.6522.7722.5622.605,58922.60
6/09/202622.3222.5922.2722.591,77322.59
6/08/202622.5022.6222.0522.627,32222.62
6/05/202622.5822.5822.5822.5867222.58
6/03/202622.570.0022.5722.5627522.56
6/02/202622.5822.6422.5022.572,00622.57
6/01/202622.8022.8022.5022.511,64022.51
5/29/20260.0022.7522.5322.637,00622.63
5/28/202622.4922.5722.4922.537,58722.53
5/26/202622.410.0022.4222.4220222.42
5/22/202622.5022.5022.4122.411,26622.41
5/21/202622.3822.4422.3422.402,01222.40
5/20/202622.4222.4422.2822.362,13622.36
5/19/202622.5022.6522.5022.634,01622.49
5/18/202622.2522.4922.2522.394,29922.25
5/15/202622.2322.3422.1822.271,25422.13
5/14/202622.2522.3922.2522.283,46322.14
5/13/202622.3022.3422.1722.307,10922.16
5/12/202622.3122.3622.1522.272,75722.13
5/11/202622.4222.4222.1222.125,49921.99
5/08/202622.3422.3822.3422.361,34922.23
5/07/202622.2422.3422.2422.333,14622.20
5/06/202622.1722.3422.1722.274,98522.13
5/05/202622.2722.2922.2022.281,77722.14
5/04/202622.2622.2922.1222.206,29122.07
5/01/202622.1122.2622.1122.212,17422.07
4/30/202622.2522.2522.2522.251,36022.11
4/29/202622.2622.2622.1022.133,89422.00
4/28/202622.1622.2622.1622.1895622.04
4/27/202622.0422.1522.0022.113,39521.98
4/24/202622.2322.2322.0222.1170921.98
4/23/202622.3822.3822.2022.203,62721.93
4/22/202622.5122.5122.1922.293,69522.02
4/21/202622.3322.5022.3222.5099622.22
4/20/202622.4022.5522.3022.455,78522.17
4/17/202622.3922.5022.2222.222,20521.95
4/16/202622.1722.6022.1722.582,56622.30
4/15/202622.4922.4922.1422.296,17022.02
4/14/202622.6422.6422.3322.492,10922.21
4/13/202622.2622.4322.2622.431,53022.16
4/10/202622.2122.2722.2122.2788121.99
4/09/202622.1522.3522.1422.141,89321.87
4/08/202622.2422.2422.1222.211,09421.94
4/07/202622.1622.4522.1422.255,19021.98
4/06/202622.2522.4922.1122.208,07921.93
4/02/202622.4022.4021.8422.046,04521.76
4/01/202622.3422.4122.3422.401,49422.13
3/31/202621.9922.5521.9922.023,25321.75
3/30/202622.1922.4821.9622.472,52622.19
3/27/202622.5222.5222.5222.5271422.24
3/26/202622.1622.4421.9222.406,00722.13
3/25/202621.9822.5021.9822.312,11422.04
3/24/202622.4122.4121.9922.294,96522.02
3/23/202622.0122.3922.0022.322,89922.05