Gladstone Commercial Corporation - 6.00% Series G Cumulative Redeemable (GOODO)

18.34
-0.30 (-1.58%)
NASDAQ · Last Trade: Oct 5th, 10:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gladstone Commercial Corporation - 6.00% Series G Cumulative Redeemable (GOODO)

DateOpenHighLowCloseVolumeAdjusted Close
10/05/202618.5918.6418.2318.347,85218.34
10/02/202618.7618.7618.4018.6313,66418.63
10/01/202619.4019.4018.6018.6829,46018.68
9/30/202619.1219.2018.7118.8010,63418.80
9/29/202619.3019.3019.0119.0113,18119.01
9/28/202619.8519.8919.3819.3920,10219.39
9/25/202620.1720.2119.7519.795,24819.79
9/24/202620.1020.1220.0120.012,42120.01
9/23/202620.2220.3020.1420.193,91620.19
9/22/202620.3320.3420.0720.188,53520.18
9/21/202620.3120.3220.2920.293,04820.29
9/18/202620.3820.4820.3820.463,87520.34
9/17/202620.2220.4820.1520.375,61520.25
9/16/202620.2620.2720.0520.132,46820.00
9/15/202620.0020.2919.9820.0713,83219.95
9/14/202620.0220.1619.7620.136,59520.01
9/11/202619.9220.3619.6119.826,33319.70
9/10/202620.1220.1219.6019.6719,64619.55
9/09/202620.3720.4420.3520.353,37620.23
9/08/202620.7520.7720.3020.447,51220.32
9/04/202620.9921.0020.8120.921,97320.79
9/03/202620.9821.0020.8120.881,78920.75
9/02/202620.9920.9920.7520.782,49520.65
9/01/202620.9521.1620.9520.962,41220.83
8/31/202621.0121.1821.0121.164,19421.03
8/28/202621.0821.1220.9221.1289320.99
8/27/202621.1621.1621.0021.055,42420.92
8/26/202621.0021.2221.0021.1721,24921.04
8/25/202621.2121.2220.7721.1816,45521.05
8/24/202620.9421.2520.9421.216,84721.08
8/21/202620.9120.9820.9120.971,87520.84
8/20/202620.9020.9820.8820.989,61120.85
8/19/202620.6720.9320.6720.9114,32420.78
8/18/202620.5820.8120.5820.815,21320.68
8/17/202620.8820.9220.8420.923,55220.67
8/14/202620.5720.8820.5720.8822,10220.63
8/13/202620.6520.7120.6020.713,67220.46
8/12/202620.6720.6720.3520.642,12720.39
8/11/202620.6720.7020.6120.709,41920.45
8/10/202620.5520.7020.4620.708,60220.45
8/07/202620.6020.7020.5420.653,87220.40
8/06/202620.6320.7420.6320.684,33020.44
8/05/202620.6420.6820.5020.603,08420.35
8/04/202620.5920.6620.5120.583,80720.33
8/03/202620.6320.6620.2520.565,40320.31
7/31/202620.5720.7520.5520.658,62020.40
7/30/202620.5620.7020.4220.6614,51220.41
7/29/202620.4520.5020.4520.507,11820.25
7/28/202620.4620.5220.4520.501,91520.25
7/27/202620.4420.4820.4020.443,54320.19
7/24/202620.3620.5220.2120.393,35520.14
7/23/202620.5020.5920.4520.586,91720.21
7/22/202620.3620.5020.3620.501,20420.13
7/21/202620.4720.5120.4720.511,29420.14
7/20/202620.4820.4820.3820.473,02220.10
7/17/202620.2120.5020.2120.509,71420.13
7/16/202620.2120.3220.2120.304,90219.93
7/15/202620.0520.2420.0520.2418,82819.87
7/14/202620.0420.0720.0020.042,72719.68
7/13/202620.0220.0720.0220.061,46619.70
7/10/202620.0420.0420.0420.0491519.68
7/09/202619.9320.0619.9320.041,31019.68
7/08/202619.9920.0019.8919.981,71319.61
7/07/202619.8620.0219.8620.014,13619.65
7/06/202619.9920.0919.9819.982,73319.62