Gladstone Commercial Corporation - 6.625% Series E Cumulative Redeemable (GOODN)

22.17
-0.08 (-0.38%)
NASDAQ · Last Trade: May 1st, 12:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gladstone Commercial Corporation - 6.625% Series E Cumulative Redeemable (GOODN)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202622.2522.2522.2522.251,36022.25
4/29/202622.2622.2622.1022.133,89422.13
4/28/202622.1622.2622.1622.1895622.18
4/27/202622.0422.1522.0022.113,39522.11
4/24/202622.2322.2322.0222.1170922.11
4/23/202622.3822.3822.2022.203,62722.06
4/22/202622.5122.5122.1922.293,69522.15
4/21/202622.3322.5022.3222.5099622.36
4/20/202622.4022.5522.3022.455,78522.31
4/17/202622.3922.5022.2222.222,20522.08
4/16/202622.1722.6022.1722.582,56622.44
4/15/202622.4922.4922.1422.296,17022.15
4/14/202622.6422.6422.3322.492,10922.35
4/13/202622.2622.4322.2622.431,53022.30
4/10/202622.2122.2722.2122.2788122.13
4/09/202622.1522.3522.1422.141,89322.00
4/08/202622.2422.2422.1222.211,09422.07
4/07/202622.1622.4522.1422.255,19022.11
4/06/202622.2522.4922.1122.208,07922.07
4/02/202622.4022.4021.8422.046,04521.90
4/01/202622.3422.4122.3422.401,49422.26
3/31/202621.9922.5521.9922.023,25321.88
3/30/202622.1922.4821.9622.472,52622.33
3/27/202622.5222.5222.5222.5271422.38
3/26/202622.1622.4421.9222.406,00722.26
3/25/202621.9822.5021.9822.312,11422.17
3/24/202622.4122.4121.9922.294,96522.15
3/23/202622.0122.3922.0022.322,89922.18
3/20/202621.9022.4121.9022.202,68921.92
3/19/202622.3022.4522.3022.4546822.17
3/18/202622.5022.5022.2022.2012,04921.93
3/17/202622.6022.6022.5722.571,15422.29
3/16/202622.7322.7322.6622.661,18822.37
3/13/202622.7322.7322.7322.7328122.45
3/12/202622.6722.7522.6122.7566022.47
3/11/202622.7922.7922.7922.7962622.50
3/10/202622.6722.7722.6722.731,42322.45
3/09/202622.7322.8022.7322.771,80822.49
3/06/202622.9022.9022.8222.821,72222.54
3/05/202622.9022.9022.8522.862,53822.58
3/04/202622.9122.9122.8522.8551422.57
3/03/202622.9222.9222.8822.9170822.63
3/02/202622.9522.9522.8622.895,15322.61
2/27/202623.0323.0322.9522.981,95922.70
2/26/202623.0323.0322.9322.934,58922.65
2/25/202622.9922.9922.9322.932,28422.65
2/24/202623.0023.0022.9022.903,44522.62
2/23/202622.8523.0422.7922.894,94522.61
2/20/202623.0323.0322.8522.904,98022.62
2/19/202622.9723.0422.9323.042,78122.75
2/18/202623.1023.1022.8722.952,94622.66
2/17/202623.2023.2423.0323.242,73122.82
2/13/202622.8523.0322.8523.031,17022.61
2/12/202623.0523.0523.0523.051,41722.63
2/11/202622.9523.0822.9523.0784222.65
2/10/202622.9023.0722.8122.884,48022.46
2/09/202623.0523.2022.8423.043,65722.62
2/06/202622.9523.1522.9523.053,23322.63
2/05/202622.8123.0022.8123.002,25422.58
2/04/202622.8522.9522.8522.952,06722.53
2/03/202622.8322.9622.8322.882,64422.46
2/02/202622.7522.8822.7522.883,80422.46