Gladstone Commercial Corporation (GOOD) NASDAQ

13.01

-0.215(-1.63%)

Updated at September 08 01:08PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202513.3113.2213.2213.3713.18396,600
September 04, 202513.1713.2513.2513.2513.04591,000
September 03, 202513.313.0713.0713.43131.73M
September 02, 202513.3713.3213.3213.4713.3313,451
August 29, 202513.3113.4513.4513.4613.24274,046
August 28, 202513.3313.313.313.3413.18229,717
August 27, 202513.1913.2713.2713.4313.19454,637
August 26, 202513.1913.2313.2313.2613.16262,110
August 25, 202513.3213.1913.1913.3413.18292,551
August 22, 202513.1213.3213.3213.4613.12519,907
August 21, 202513.1513.113.113.1613.02303,600
August 20, 202513.1413.0813.0813.2313.03333,273
August 19, 202513.1513.2413.1413.313.06319,712
August 18, 202513.1513.0812.9813.2913.04372,373
August 15, 202513.1213.1513.1513.1613.02302,413
August 14, 202513.313.0913.0913.3513.07285,600
August 13, 202513.3713.3813.3813.4213.29250,440
August 12, 202513.1413.3813.3813.3913.12351,648
August 11, 202513.113.0513.0513.1413.01344,420
August 08, 202513.0613.0813.0813.1512.98322,677
August 07, 202513.0513.0313.0313.1212.81322,468
August 06, 202513.1813.0613.0613.2113.04306,227
August 05, 202513.2513.2313.2313.2813.15260,819
August 04, 202513.0613.2413.2413.2413.05233,737
August 01, 202513.1513.0113.0113.2312.91366,199
July 31, 202513.2713.1513.1513.3613.08416,277
July 30, 202513.6813.3113.3113.6913.23336,046
July 29, 202513.4113.6613.6613.6813.34392,712
July 28, 202513.5713.3513.3513.6513.31401,800
July 25, 202513.713.613.613.7313.53282,000
July 24, 202513.7613.6513.6513.7813.64296,748
July 23, 202513.8213.7813.7813.8413.7285,800
July 22, 202513.6913.8113.8113.8813.68410,022
July 21, 202513.6413.6913.6913.7213.58531,041
July 18, 202513.813.6513.6513.8413.63603,500
July 17, 202513.7813.7513.7513.8813.72447,870
July 16, 202513.813.7913.7913.9113.68585,030
July 15, 202514.1313.7513.7514.1713.72551,611
July 14, 20251414.1314.1314.1814442,636
July 11, 202514.02141414.0913.93466,400
July 10, 202514.1514.0914.0914.314.05377,976
July 09, 202514.2214.1814.1814.2714.16251,900
July 08, 202514.2714.2114.2114.3314.17378,714
July 07, 202514.5914.2914.2914.6514.29406,600
July 03, 202514.614.6214.6214.6414.5160,400
July 02, 202514.4714.5814.5814.5914.36330,822
July 01, 202514.3314.514.514.6114.28313,014
June 30, 202514.2614.3314.3314.3514.09400,252
June 27, 202514.314.2714.2714.3614.13812,728
June 26, 202514.0514.2514.2514.2714.02441,495
June 25, 202514.4314.0414.0414.4314442,776
June 24, 202514.6214.4414.4414.6214.42261,226
June 23, 202514.3714.5714.5714.5814.31391,581
June 20, 202514.5114.3814.3814.5114.251.84M
June 18, 202514.4614.5114.4114.5914.38469,200
June 17, 202514.4614.4514.3514.5514.37305,538
June 16, 202514.5514.5114.4114.714.42361,007
June 13, 202514.614.4814.4814.6414.41299,397
June 12, 202514.7514.6614.6614.7814.61254,243
June 11, 202514.8514.7314.7315.0314.73320,770
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved