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

20.26
+0.02 (0.07%)
NASDAQ· Last Trade: Jun 21st, 3:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202620.2720.2720.1320.261,72320.26
6/17/202620.2320.2520.0720.251,24620.25
6/16/202620.2120.2120.1620.191,52320.19
6/15/202620.1920.1920.0720.123,86220.12
6/12/202620.2720.2720.1620.161,89820.16
6/11/202620.2720.2720.0520.2410,69220.24
6/10/202620.1320.2720.1320.232,86720.23
6/09/202620.2120.2320.0220.216,10520.21
6/08/202620.3120.3120.1820.251,44420.25
6/05/202620.3020.3020.1420.212,93720.21
6/04/202620.1320.3320.1320.295,01120.29
6/03/202620.2820.2820.0920.161,87320.16
6/02/202620.1320.3520.0820.242,11220.24
6/01/202620.3220.3220.0520.103,28520.10
5/29/20260.0020.1320.0720.092,02820.09
5/28/202620.1520.1520.0720.074,38920.07
5/27/202620.1820.2020.1320.132,44420.13
5/26/202620.2020.2020.1320.135,75020.13
5/22/202620.2020.2720.1420.203,55520.20
5/21/202620.2820.3420.0920.149,68720.14
5/20/202620.3920.3920.2620.282,11120.28
5/19/202620.4920.4920.3920.423,85720.30
5/18/202620.3320.4220.3020.3713,55220.25
5/15/202620.1620.5820.1520.278,27820.15
5/14/202620.3220.4820.2820.285,28220.16
5/13/202620.2020.3220.2020.321,25920.19
5/12/202620.3420.3520.2420.353,65720.23
5/11/202620.3220.3920.2020.248,64520.12
5/08/202620.3620.3620.3220.344,37320.22
5/07/202620.2520.3920.1920.327,58520.20
5/06/202620.1820.3320.1120.2010,75420.08
5/05/202620.0620.1520.0620.132,32120.01
5/04/202620.1520.1520.0520.075,11819.95
5/01/202620.0520.1020.0520.086,06819.96
4/30/202619.9720.1019.9720.083,44919.96
4/29/202619.9419.9919.9419.971,94719.85
4/28/202619.9619.9919.9419.953,52919.83
4/27/202619.9219.9619.8619.963,78519.84
4/24/202619.8919.9019.7619.843,57419.72
4/23/202619.8719.9919.8719.951,50819.70
4/22/202620.0020.0019.9319.9384419.68
4/21/202620.0920.0919.8419.845,79319.59
4/20/202619.9719.9819.9119.964,99419.72
4/17/202619.8419.9119.8419.912,51419.66
4/16/202619.8919.8919.8519.871,68019.62
4/15/202619.8219.8819.8019.852,91419.60
4/14/202619.7519.8419.7519.762,56919.52
4/13/202619.6819.8919.6419.779,95319.52
4/10/202619.6419.8619.6419.708,15419.46
4/09/202619.8419.9519.6619.815,42419.57
4/08/202620.0020.0019.6019.706,71619.46
4/07/202619.7319.7619.5719.655,89119.41
4/06/202619.6519.8619.5219.608,33319.36
4/02/202619.7019.7219.4219.707,52219.46
4/01/202619.8220.0919.6119.892,86819.64
3/31/202620.0520.0519.4419.456,02219.21
3/30/202619.6019.7719.5019.606,82219.36
3/27/202619.8119.9219.6619.665,56719.41
3/26/202619.9920.0119.8319.865,08319.61
3/25/202619.9820.0319.8019.923,33619.68
3/24/202619.9519.9719.7619.925,66819.67
3/23/202619.9819.9819.7719.8310,36419.59