GOOD

Gladstone Commercial Corporation Historical Stock Prices

$14.24
*  
0.16
1.11%
Get GOOD Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading GOOD now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    GOOD After Hours
 
 
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 31-MAY-2015 TO 31-AUG-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.
16:00  14.21  14.48  14.07  14.24 102,230
08/31/2015 14.63 14.817 14.2 14.4 120,993
08/28/2015 14.59 14.78 14.31 14.64 98,089
08/27/2015 14.37 14.73 14.09 14.52 128,630
08/26/2015 14.3 14.49 14.03 14.24 148,408
08/25/2015 14.71 14.85 13.95 14 192,556
08/24/2015 14.75 15.2 12 14.5 273,334
08/21/2015 15.4 15.679 15.22 15.44 125,127
08/20/2015 15.65 15.76 15.58 15.6 45,717
08/19/2015 15.75 15.79 15.57 15.68 72,029
08/18/2015 15.8 15.849 15.72 15.79 58,043
08/17/2015 15.94 16.03 15.77 15.95 94,021
08/14/2015 15.92 15.96 15.73 15.94 106,392
08/13/2015 15.9 16 15.705 15.89 57,013
08/12/2015 15.88 15.94 15.62 15.87 83,547
08/11/2015 15.88 15.97 15.8 15.93 64,521
08/10/2015 15.89 15.99 15.69 15.98 94,736
08/07/2015 15.72 15.87 15.34 15.78 74,878
08/06/2015 15.75 15.82 15.361 15.74 118,858
08/05/2015 16.04 16.09 15.66 15.78 87,087
08/04/2015 16.57 16.62 15.909 16.01 65,515
08/03/2015 16.1 16.11 15.85 16.03 73,542
07/31/2015 15.87 16.09 15.8108 16.02 72,369
07/30/2015 15.87 15.98 15.76 15.84 55,554
07/29/2015 15.9 16 15.65 15.94 63,006
07/28/2015 15.95 15.95 15.66 15.82 81,191
07/27/2015 15.86 15.91 14.61 15.73 213,763
07/24/2015 16.1 16.14 15.93 15.95 141,097
07/23/2015 16.57 16.61 16.04 16.09 143,054
07/22/2015 16.76 16.935 16.56 16.62 65,827
07/21/2015 16.86 17.02 16.8 16.84 54,271
07/20/2015 17.13 17.13 16.8 16.87 90,975
07/17/2015 16.83 17.04 16.8 16.82 85,181
07/16/2015 16.86 16.92 16.77 16.84 80,151
07/15/2015 16.76 16.76 16.65 16.73 53,078
07/14/2015 16.73 16.86 16.73 16.76 50,974
07/13/2015 16.9 17.02 16.741 16.76 75,793
07/10/2015 16.8 16.9149 16.71 16.88 101,628
07/09/2015 16.96 16.97 16.7 16.71 63,032
07/08/2015 16.75 16.89 16.691 16.79 66,153
07/07/2015 16.74 16.85 16.64 16.82 83,470
07/06/2015 16.5 16.74 16.5 16.72 91,345
07/02/2015 16.73 16.83 16.57 16.58 57,851
07/01/2015 16.67 16.68 16.57 16.66 69,875
06/30/2015 16.69 16.69 16.51 16.56 143,647
06/29/2015 16.68 16.77 16.51 16.52 129,036
06/26/2015 16.66 16.69 16.5 16.67 300,025
06/25/2015 16.78 16.85 16.58 16.62 58,702
06/24/2015 16.91 17 16.71 16.76 91,175
06/23/2015 16.99 17.04 16.87 16.95 103,340
06/22/2015 17.19 17.24 17.02 17.07 70,746
06/19/2015 17.31 17.31 17.06 17.13 140,296
06/18/2015 17.12 17.3 17.12 17.28 84,551
06/17/2015 17.16 17.17 17 17.14 59,636
06/16/2015 17.21 17.23 16.86 17.18 73,140
06/15/2015 17.23 17.25 17.01 17.14 71,483
06/12/2015 17.24 17.31 17.1451 17.22 71,050
06/11/2015 17.2 17.27 17.1293 17.23 75,365
06/10/2015 17.13 17.15 17.05 17.13 76,031
06/09/2015 17.15 17.18 17.02 17.05 72,802
06/08/2015 17.28 17.33 17.17 17.17 68,412
06/05/2015 17.3 17.32 17.13 17.28 93,636
06/04/2015 17.36 17.42 17.3 17.32 80,524
06/03/2015 17.4 17.5 17.32 17.43 89,227
06/02/2015 17.46 17.5 17.4 17.4 70,383
06/01/2015 17.47 17.51 17.36 17.48 90,881
*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?