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

20.46
+0.09 (0.42%)
NASDAQ · Last Trade: Sep 19th, 3:09 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/18/202620.3820.4820.3820.463,87520.46
9/17/202620.2220.4820.1520.375,61520.37
9/16/202620.2620.2720.0520.132,46820.13
9/15/202620.0020.2919.9820.0713,83220.07
9/14/202620.0220.1619.7620.136,59520.13
9/11/202619.9220.3619.6119.826,33319.82
9/10/202620.1220.1219.6019.6719,64619.67
9/09/202620.3720.4420.3520.353,37620.35
9/08/202620.7520.7720.3020.447,51220.44
9/04/202620.9921.0020.8120.921,97320.92
9/03/202620.9821.0020.8120.881,78920.88
9/02/202620.9920.9920.7520.782,49520.78
9/01/202620.9521.1620.9520.962,41220.96
8/31/202621.0121.1821.0121.164,19421.16
8/28/202621.0821.1220.9221.1289321.12
8/27/202621.1621.1621.0021.055,42421.05
8/26/202621.0021.2221.0021.1721,24921.17
8/25/202621.2121.2220.7721.1816,45521.18
8/24/202620.9421.2520.9421.216,84721.21
8/21/202620.9120.9820.9120.971,87520.97
8/20/202620.9020.9820.8820.989,61120.98
8/19/202620.6720.9320.6720.9114,32420.91
8/18/202620.5820.8120.5820.815,21320.81
8/17/202620.8820.9220.8420.923,55220.80
8/14/202620.5720.8820.5720.8822,10220.76
8/13/202620.6520.7120.6020.713,67220.59
8/12/202620.6720.6720.3520.642,12720.51
8/11/202620.6720.7020.6120.709,41920.58
8/10/202620.5520.7020.4620.708,60220.58
8/07/202620.6020.7020.5420.653,87220.53
8/06/202620.6320.7420.6320.684,33020.56
8/05/202620.6420.6820.5020.603,08420.48
8/04/202620.5920.6620.5120.583,80720.46
8/03/202620.6320.6620.2520.565,40320.43
7/31/202620.5720.7520.5520.658,62020.53
7/30/202620.5620.7020.4220.6614,51220.54
7/29/202620.4520.5020.4520.507,11820.38
7/28/202620.4620.5220.4520.501,91520.38
7/27/202620.4420.4820.4020.443,54320.32
7/24/202620.3620.5220.2120.393,35520.27
7/23/202620.5020.5920.4520.586,91720.33
7/22/202620.3620.5020.3620.501,20420.25
7/21/202620.4720.5120.4720.511,29420.26
7/20/202620.4820.4820.3820.473,02220.23
7/17/202620.2120.5020.2120.509,71420.25
7/16/202620.2120.3220.2120.304,90220.06
7/15/202620.0520.2420.0520.2418,82820.00
7/14/202620.0420.0720.0020.042,72719.80
7/13/202620.0220.0720.0220.061,46619.82
7/10/202620.0420.0420.0420.0491519.80
7/09/202619.9320.0619.9320.041,31019.80
7/08/202619.9920.0019.8919.981,71319.73
7/07/202619.8620.0219.8620.014,13619.77
7/06/202619.9920.0919.9819.982,73319.74
7/02/202619.9920.0119.9319.963,99419.72
7/01/202619.9419.9819.7919.874,18919.63
6/30/202620.0820.0919.9519.953,72719.71
6/29/202620.1120.2019.9420.072,01019.82
6/26/202619.8020.1119.8020.114,74219.87
6/25/202619.9319.9619.8319.882,21019.64
6/24/202619.7419.9619.7419.873,57119.63
6/23/202619.8819.8819.6419.738,19319.49
6/22/202620.2520.2519.7019.9013,06619.54