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

22.75
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 13th, 10:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/12/202622.6722.7522.6122.7566022.75
3/11/202622.7922.7922.7922.7962622.79
3/10/202622.6722.7722.6722.731,42322.73
3/09/202622.7322.8022.7322.771,80822.77
3/06/202622.9022.9022.8222.821,72222.82
3/05/202622.9022.9022.8522.862,53822.86
3/04/202622.9122.9122.8522.8551422.85
3/03/202622.9222.9222.8822.9170822.91
3/02/202622.9522.9522.8622.895,15322.89
2/27/202623.0323.0322.9522.981,95922.98
2/26/202623.0323.0322.9322.934,58922.93
2/25/202622.9922.9922.9322.932,28422.93
2/24/202623.0023.0022.9022.903,44522.90
2/23/202622.8523.0422.7922.894,94522.89
2/20/202623.0323.0322.8522.904,98022.90
2/19/202622.9723.0422.9323.042,78123.04
2/18/202623.1023.1022.8722.952,94622.95
2/17/202623.2023.2423.0323.242,73123.10
2/13/202622.8523.0322.8523.031,17022.89
2/12/202623.0523.0523.0523.051,41722.91
2/11/202622.9523.0822.9523.0784222.93
2/10/202622.9023.0722.8122.884,48022.74
2/09/202623.0523.2022.8423.043,65722.90
2/06/202622.9523.1522.9523.053,23322.91
2/05/202622.8123.0022.8123.002,25422.86
2/04/202622.8522.9522.8522.952,06722.81
2/03/202622.8322.9622.8322.882,64422.74
2/02/202622.7522.8822.7522.883,80422.74
1/30/202622.6622.8422.6622.812,66822.67
1/29/202622.7222.8422.7222.832,79822.69
1/28/202622.7122.7222.6022.602,95122.47
1/27/202622.7522.7522.6322.703,58422.57
1/26/202622.7422.7422.6422.645,88222.51
1/23/202622.8622.9722.7522.755,22522.61
1/22/202623.0323.0722.9823.041,48622.77
1/21/202623.1323.1322.8422.842,44722.57
1/20/202623.1523.1922.7522.927,16522.65
1/16/202622.8823.2222.6423.223,10622.94
1/15/202622.6822.9822.6822.984,96622.71
1/14/202622.7522.8022.6322.798,88122.52
1/13/202622.7522.7722.5122.639,23622.36
1/12/202622.7322.9522.7122.952,69322.68
1/09/202622.5522.9022.5522.904,16722.63
1/08/202622.3922.9022.3822.6313,70122.36
1/07/202622.5622.7022.5322.5511,10822.28
1/06/202622.6422.8022.4322.6313,10222.36
1/05/202622.7522.7522.6922.692,43422.42
1/02/202622.8622.8822.8522.8570022.58
12/31/202522.3223.0022.3222.994,13722.72
12/30/202522.9622.9622.7522.961,06522.69
12/29/202523.0523.1422.7522.756,07322.47
12/26/202523.2523.2523.0423.041,00322.77
12/23/202523.080.0023.0823.021622.75
12/22/202523.0823.2523.0823.082,25422.81
12/19/202523.1023.2023.1023.171,10622.76
12/18/202523.1623.2023.0823.082,30822.67
12/17/202523.2723.5823.0823.366,52022.94
12/16/202523.2523.4423.2523.293,29522.88
12/15/202523.6023.6023.2523.5396323.11