GOOD

Gladstone Commercial Corporation Historical Stock Prices

$17.56
*  
unch
unch
Get GOOD Alerts
*Delayed - data as of May 28, 2015 10:02 ET  -  Find a broker to begin trading GOOD now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    GOOD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:02  17.57  17.63  17.50  17.56 6,238
05/27/2015 17.5 17.58 17.481 17.56 95,391
05/26/2015 17.59 17.6 17.41 17.49 101,746
05/22/2015 17.7 17.7299 17.5 17.58 91,210
05/21/2015 17.78 17.82 17.64 17.68 72,740
05/20/2015 17.79 17.84 17.62 17.63 112,683
05/19/2015 17.88 17.88 17.72 17.8 115,524
05/18/2015 17.82 17.82 17.7 17.81 91,299
05/15/2015 17.78 17.81 17.66 17.77 96,935
05/14/2015 17.68 17.89 17.67 17.83 125,953
05/13/2015 18.04 18.04 17.58 17.63 104,589
05/12/2015 17.9 18 17.72 17.95 100,649
05/11/2015 17.98 18.17 17.914 17.95 78,365
05/08/2015 18.15 18.172 18 18.06 77,973
05/07/2015 17.78 17.94 17.78 17.94 111,932
05/06/2015 17.96 17.9627 17.7701 17.87 103,814
05/05/2015 18.12 18.12 17.72 17.87 99,813
05/04/2015 17.9 18.0493 17.76 17.84 79,026
05/01/2015 17.83 18 17.83 17.9 69,209
04/30/2015 18.32 18.37 17.7209 17.81 168,737
04/29/2015 18.57 18.57 18.3 18.3 78,506
04/28/2015 18.61 18.62 18.5 18.62 84,051
04/27/2015 18.65 18.69 18.5 18.58 87,452
04/24/2015 18.6 18.67 18.58 18.63 57,292
04/23/2015 18.49 18.69 18.49 18.61 66,103
04/22/2015 18.62 18.71 18.55 18.63 118,700
04/21/2015 18.66 18.74 18.6 18.69 100,934
04/20/2015 18.55 18.63 18.47 18.63 117,167
04/17/2015 18.42 18.55 18.42 18.5 80,448
04/16/2015 18.53 18.53 18.4 18.5 91,966
04/15/2015 18.46 18.55 18.4 18.46 80,292
04/14/2015 18.55 18.55 18.3701 18.46 63,669
04/13/2015 18.5 18.55 18.31 18.48 66,628
04/10/2015 18.37 18.53 18.37 18.5 86,918
04/09/2015 18.52 18.59 18.15 18.29 90,870
04/08/2015 18.53 18.62 18.44 18.52 88,011
04/07/2015 18.76 18.76 18.55 18.55 70,284
04/06/2015 18.57 18.79 18.57 18.76 113,643
04/02/2015 18.45 18.71 18.44 18.65 81,073
04/01/2015 18.52 18.615 18.37 18.58 74,871
03/31/2015 18.66 18.69 18.44 18.61 87,241
03/30/2015 18.5 18.62 18.38 18.61 89,174
03/27/2015 18.39 18.475 18.25 18.46 90,649
03/26/2015 18.3 18.52 18.25 18.39 58,227
03/25/2015 18.68 18.81 18.26 18.3 93,946
03/24/2015 18.69 18.83 18.67 18.68 78,934
03/23/2015 18.79 18.84 18.66 18.685 124,228
03/20/2015 18.63 18.84 18.53 18.77 201,478
03/19/2015 18.51 18.68 18.47 18.52 70,974
03/18/2015 18.3 18.64 18.26 18.62 128,085
03/17/2015 18.25 18.45 18.15 18.42 107,783
03/16/2015 18.15 18.48 18.15 18.33 101,508
03/13/2015 18.07 18.15 17.96 18.13 86,462
03/12/2015 18.07 18.22 17.95 18.03 131,275
03/11/2015 18.13 18.13 17.94 18.02 65,842
03/10/2015 18.15 18.15 17.91 18.08 72,603
03/09/2015 18.12 18.24 18.02 18.12 119,272
03/06/2015 18.13 18.17 17.91 17.97 102,429
03/05/2015 18.07 18.24 18.05 18.2 66,861
03/04/2015 18.27 18.27 17.9 18.08 122,600
03/03/2015 18.29 18.29 18 18.16 91,162
03/02/2015 18.2 18.35 18.02 18.19 171,555
02/27/2015 18.05 18.33 18 18.17 275,847
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?