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

20.06
-0.50 (-2.43%)
NASDAQ · Last Trade: Oct 5th, 10:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/05/202620.5820.9820.0120.064,95220.06
10/02/202620.8520.9020.5620.563,52620.56
10/01/202621.4821.4820.7720.802,47020.80
9/30/202621.0121.4820.6020.8911,01520.89
9/29/202621.3521.3520.8020.8615,60420.86
9/28/202621.9021.9021.3221.406,43321.40
9/25/202621.8522.0021.8521.888,46621.88
9/24/202622.4522.4522.0422.054,22622.05
9/23/202622.2322.2722.2322.2754622.27
9/22/202622.3222.3222.2022.254,35022.25
9/21/202622.2422.2822.2422.2667422.26
9/18/202622.6722.6722.5322.532,08722.39
9/17/202623.3623.3622.1222.454,89222.31
9/16/202622.2622.5022.1022.251,92922.11
9/15/202622.4823.1322.4022.403,52322.26
9/14/202622.2622.8422.2622.282,96722.14
9/11/202622.2422.2421.8822.0110,06421.88
9/10/202622.3822.4821.9422.485,03922.34
9/09/202622.6322.6722.5422.541,60522.40
9/08/202622.8422.8422.5022.579,63422.43
9/04/202622.6522.9922.6522.992,45622.85
9/03/202623.3023.3023.3023.3072123.16
9/02/202622.9823.2822.9823.2882823.14
9/01/202623.1023.4023.1023.162,22723.02
8/31/202623.9123.9123.2323.601,44823.46
8/28/202623.2023.2023.2023.2028423.06
8/27/202623.0223.0723.0223.071,24122.93
8/26/202623.3523.3923.2523.3987223.24
8/25/202623.3123.5023.1623.482,30623.34
8/24/202623.4323.4323.2623.2657823.12
8/21/202623.6023.6023.0523.321,69323.17
8/20/202623.8923.8923.3623.607,86723.46
8/19/202623.4023.7623.4023.761,18523.61
8/18/202623.3423.7623.3423.433,44023.28
8/17/202623.3923.7523.3923.601,66723.32
8/13/202623.570.0023.7523.756523.47
8/12/202623.7423.7423.0023.572,48323.29
8/11/202623.5023.8923.2023.896,25023.60
8/10/202623.8423.8423.7823.8488923.56
8/07/202623.6123.9123.6123.912,63723.62
8/06/202623.5723.5723.5723.5773023.29
8/05/202623.4723.5623.4723.562,33623.28
8/04/202623.4123.4323.2623.431,13123.15
8/03/202623.3023.3023.0423.0493722.77
7/31/202623.0023.0222.9023.022,88422.74
7/30/202623.0523.2523.0523.233,54622.95
7/29/202622.9022.9822.9022.982,17622.71
7/28/202623.0023.2122.8023.0011,63222.73
7/27/202623.1323.2522.9522.951,91922.67
7/24/202623.0323.2523.0123.2578322.97
7/23/202623.2323.4422.9723.202,77722.79
7/22/202623.2023.3623.2023.362,53022.94
7/21/202623.2323.4823.2323.417,95422.99
7/20/202623.1723.1823.0523.134,12322.71
7/17/202622.9123.0822.9123.002,82022.59
7/16/202622.5522.7222.5522.691,96422.29
7/15/202622.5822.7222.5822.721,20922.32
7/14/202622.6222.6222.4022.481,92422.08
7/13/202622.5322.6522.4022.6597222.25
7/10/202622.4022.5022.4022.5064022.10
7/09/202622.6622.6622.3422.4083722.00
7/08/202622.4622.4622.3222.443,33522.04
7/07/202622.6622.6622.6622.662,14422.26
7/06/202622.4022.5222.4022.521,90922.12