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

19.99
-0.08 (-0.40%)
NASDAQ · Last Trade: Mar 13th, 10:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/12/202619.9020.0819.7020.0710,20420.07
3/11/202620.0520.2020.0520.161,06720.16
3/10/202619.9120.0519.8520.047,83820.04
3/09/202620.0020.1819.8219.8918,65119.89
3/06/202620.2220.2220.0320.144,55420.14
3/05/202620.2120.2620.1720.185,06720.18
3/04/202620.1420.1720.1420.152,74720.15
3/03/202620.2120.2320.1220.125,42020.12
3/02/202620.3120.3120.1620.176,19320.17
2/27/202620.4120.4120.2620.267,21620.26
2/26/202620.4020.4720.2720.2715,95020.27
2/25/202620.3420.4020.1820.345,35920.34
2/24/202620.4220.4920.2020.209,52920.20
2/23/202620.2520.4020.2520.2518,00420.25
2/20/202620.3120.4020.2320.259,98920.25
2/19/202620.3020.4120.3020.3819,72920.38
2/18/202620.2620.3220.2120.272,81420.27
2/17/202620.2920.4920.2720.3117,84820.18
2/13/202620.2820.3520.2520.307,26520.18
2/12/202620.3220.3220.2520.325,93920.19
2/11/202620.3820.4020.2620.327,44720.19
2/10/202620.3220.4020.2620.368,74120.23
2/09/202620.4020.4520.1720.3325,39920.20
2/06/202620.3420.3420.3020.3085120.18
2/05/202620.3020.3220.0820.258,71020.13
2/04/202620.3520.4920.0220.3513,99020.23
2/03/202620.5020.5020.4520.451,43320.32
2/02/202620.2820.5520.2020.5033,15120.37
1/30/202620.4220.8620.2020.2921,36020.16
1/29/202620.3320.4320.2320.2522,29720.13
1/28/202620.4020.4020.1520.365,75120.23
1/27/202620.7620.7619.8920.4315,57320.30
1/26/202620.7020.7820.5020.6111,52320.49
1/23/202620.8421.0520.7320.7513,66220.62
1/22/202621.0922.2020.7020.8643,64820.61
1/21/202620.9120.9920.8420.844,70520.59
1/20/202620.9120.9720.8020.855,84620.60
1/16/202620.9220.9320.8220.931,88920.68
1/15/202620.9021.0920.9020.933,64320.68
1/14/202620.8520.9020.8520.864,30720.60
1/13/202620.8021.3120.7120.924,52420.67
1/12/202620.7220.9520.7020.806,76420.55
1/09/202620.5720.8220.5620.751,20920.50
1/08/202620.8320.9320.5020.6130,29020.36
1/07/202620.7220.9220.6220.9215,57820.67
1/06/202620.7120.8920.6320.8310,30520.58
1/05/202620.9120.9220.7720.902,74220.65
1/02/202620.7021.1220.6221.008,75520.75
12/31/202520.8421.2920.7220.727,30920.47
12/30/202520.8821.0220.8120.877,60920.62
12/29/202520.6921.0520.6920.7013,57820.45
12/26/202520.6020.8220.4320.559,98820.30
12/24/202520.3520.7020.3520.5310,34220.28
12/23/202520.2920.5920.2720.273,64520.02
12/22/202520.7920.7920.2020.318,32520.06
12/19/202520.9020.9020.7520.774,05820.39
12/18/202520.8420.8520.7020.762,54720.39
12/17/202520.7520.7920.6320.642,90420.27
12/16/202520.2020.6520.2020.634,32520.26
12/15/202520.3420.4920.3420.499,77020.12