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

20.08
-0.00 (-0.00%)
NASDAQ · Last Trade: May 1st, 12:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202619.9720.1019.9720.083,44920.08
4/29/202619.9419.9919.9419.971,94719.97
4/28/202619.9619.9919.9419.953,52919.95
4/27/202619.9219.9619.8619.963,78519.96
4/24/202619.8919.9019.7619.843,57419.84
4/23/202619.8719.9919.8719.951,50819.82
4/22/202620.0020.0019.9319.9384419.80
4/21/202620.0920.0919.8419.845,79319.72
4/20/202619.9719.9819.9119.964,99419.84
4/17/202619.8419.9119.8419.912,51419.79
4/16/202619.8919.8919.8519.871,68019.75
4/15/202619.8219.8819.8019.852,91419.73
4/14/202619.7519.8419.7519.762,56919.64
4/13/202619.6819.8919.6419.779,95319.64
4/10/202619.6419.8619.6419.708,15419.58
4/09/202619.8419.9519.6619.815,42419.69
4/08/202620.0020.0019.6019.706,71619.58
4/07/202619.7319.7619.5719.655,89119.53
4/06/202619.6519.8619.5219.608,33319.48
4/02/202619.7019.7219.4219.707,52219.58
4/01/202619.8220.0919.6119.892,86819.76
3/31/202620.0520.0519.4419.456,02219.33
3/30/202619.6019.7719.5019.606,82219.48
3/27/202619.8119.9219.6619.665,56719.53
3/26/202619.9920.0119.8319.865,08319.74
3/25/202619.9820.0319.8019.923,33619.80
3/24/202619.9519.9719.7619.925,66819.80
3/23/202619.9819.9819.7719.8310,36419.71
3/20/202619.8219.9919.6519.694,00419.44
3/19/202619.9919.9919.8019.914,72919.66
3/18/202619.8419.9419.6619.708,31819.45
3/17/202619.7519.8419.7219.843,60219.59
3/16/202620.0220.0219.6219.797,79919.54
3/13/202619.9720.0019.8719.871,64419.62
3/12/202619.9020.0819.7020.0710,20419.82
3/11/202620.0520.2020.0520.161,06719.91
3/10/202619.9120.0519.8520.047,83819.79
3/09/202620.0020.1819.8219.8918,65119.64
3/06/202620.2220.2220.0320.144,55419.89
3/05/202620.2120.2620.1720.185,06719.93
3/04/202620.1420.1720.1420.152,74719.90
3/03/202620.2120.2320.1220.125,42019.87
3/02/202620.3120.3120.1620.176,19319.92
2/27/202620.4120.4120.2620.267,21620.01
2/26/202620.4020.4720.2720.2715,95020.02
2/25/202620.3420.4020.1820.345,35920.08
2/24/202620.4220.4920.2020.209,52919.95
2/23/202620.2520.4020.2520.2518,00420.00
2/20/202620.3120.4020.2320.259,98920.00
2/19/202620.3020.4120.3020.3819,72920.12
2/18/202620.2620.3220.2120.272,81420.02
2/17/202620.2920.4920.2720.3117,84819.93
2/13/202620.2820.3520.2520.307,26519.92
2/12/202620.3220.3220.2520.325,93919.94
2/11/202620.3820.4020.2620.327,44719.94
2/10/202620.3220.4020.2620.368,74119.98
2/09/202620.4020.4520.1720.3325,39919.95
2/06/202620.3420.3420.3020.3085119.92
2/05/202620.3020.3220.0820.258,71019.87
2/04/202620.3520.4920.0220.3513,99019.97
2/03/202620.5020.5020.4520.451,43320.07
2/02/202620.2820.5520.2020.5033,15120.12