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

20.65
+0.07 (0.34%)
NASDAQ· Last Trade: Aug 5th, 11:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202620.5920.6620.5120.583,80720.58
8/03/202620.6320.6620.2520.565,40320.56
7/31/202620.5720.7520.5520.658,62020.65
7/30/202620.5620.7020.4220.6614,51220.66
7/29/202620.4520.5020.4520.507,11820.50
7/28/202620.4620.5220.4520.501,91520.50
7/27/202620.4420.4820.4020.443,54320.44
7/24/202620.3620.5220.2120.393,35520.39
7/23/202620.5020.5920.4520.586,91720.45
7/22/202620.3620.5020.3620.501,20420.37
7/21/202620.4720.5120.4720.511,29420.39
7/20/202620.4820.4820.3820.473,02220.35
7/17/202620.2120.5020.2120.509,71420.37
7/16/202620.2120.3220.2120.304,90220.18
7/15/202620.0520.2420.0520.2418,82820.12
7/14/202620.0420.0720.0020.042,72719.92
7/13/202620.0220.0720.0220.061,46619.94
7/10/202620.0420.0420.0420.0491519.92
7/09/202619.9320.0619.9320.041,31019.92
7/08/202619.9920.0019.8919.981,71319.85
7/07/202619.8620.0219.8620.014,13619.89
7/06/202619.9920.0919.9819.982,73319.86
7/02/202619.9920.0119.9319.963,99419.84
7/01/202619.9419.9819.7919.874,18919.75
6/30/202620.0820.0919.9519.953,72719.83
6/29/202620.1120.2019.9420.072,01019.94
6/26/202619.8020.1119.8020.114,74219.99
6/25/202619.9319.9619.8319.882,21019.76
6/24/202619.7419.9619.7419.873,57119.75
6/23/202619.8819.8819.6419.738,19319.61
6/22/202620.2520.2519.7019.9013,06619.65
6/18/202620.2720.2720.1320.261,72320.01
6/17/202620.2320.2520.0720.251,24620.00
6/16/202620.2120.2120.1620.191,52319.94
6/15/202620.1920.1920.0720.123,86219.87
6/12/202620.2720.2720.1620.161,89819.91
6/11/202620.2720.2720.0520.2410,69219.99
6/10/202620.1320.2720.1320.232,86719.98
6/09/202620.2120.2320.0220.216,10519.96
6/08/202620.3120.3120.1820.251,44420.00
6/05/202620.3020.3020.1420.212,93719.97
6/04/202620.1320.3320.1320.295,01120.04
6/03/202620.2820.2820.0920.161,87319.91
6/02/202620.1320.3520.0820.242,11219.99
6/01/202620.3220.3220.0520.103,28519.85
5/29/20260.0020.1320.0720.092,02819.84
5/28/202620.1520.1520.0720.074,38919.82
5/27/202620.1820.2020.1320.132,44419.88
5/26/202620.2020.2020.1320.135,75019.88
5/22/202620.2020.2720.1420.203,55519.95
5/21/202620.2820.3420.0920.149,68719.89
5/20/202620.3920.3920.2620.282,11120.03
5/19/202620.4920.4920.3920.423,85720.05
5/18/202620.3320.4220.3020.3713,55220.00
5/15/202620.1620.5820.1520.278,27819.90
5/14/202620.3220.4820.2820.285,28219.91
5/13/202620.2020.3220.2020.321,25919.94
5/12/202620.3420.3520.2420.353,65719.98
5/11/202620.3220.3920.2020.248,64519.87
5/08/202620.3620.3620.3220.344,37319.97
5/07/202620.2520.3920.1920.327,58519.95
5/06/202620.1820.3320.1120.2010,75419.83
5/05/202620.0620.1520.0620.132,32119.77