GOOD

Gladstone Commercial Corporation Historical Stock Prices

$16.91
*  
0.08
0.47%
Get GOOD Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading GOOD now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  17.03  17.03  16.81  16.91 130,785
09/30/2014 17.23 17.33 16.9401 16.99 155,929
09/29/2014 17.05 17.2599 17 17.1 91,398
09/26/2014 17.05 17.16 16.99 17.14 142,853
09/25/2014 17.09 17.1599 16.98 17.05 84,041
09/24/2014 17.1 17.19 16.97 17.06 96,935
09/23/2014 17.29 17.29 17.01 17.08 97,524
09/22/2014 17.3 17.42 17.28 17.29 63,626
09/19/2014 17.56 17.57 17.33 17.39 180,959
09/18/2014 17.69 17.75 17.5 17.54 65,920
09/17/2014 17.7 17.8 17.58 17.63 83,754
09/16/2014 17.75 17.84 17.63 17.75 127,292
09/15/2014 18.01 18.01 17.6863 17.7 104,595
09/12/2014 18.19 18.3999 17.9 17.94 106,439
09/11/2014 18.19 18.29 18.13 18.22 51,864
09/10/2014 18.29 18.29 18.09 18.21 71,865
09/09/2014 18.34 18.34 18.21 18.28 37,921
09/08/2014 18.36 18.4 18.25 18.32 61,907
09/05/2014 18.15 18.32 18.15 18.3 42,265
09/04/2014 18.36 18.36 18.18 18.21 59,055
09/03/2014 18.38 18.38 18.16 18.26 43,370
09/02/2014 18.33 18.38 18.167 18.29 54,856
08/29/2014 18.13 18.29 18.05 18.28 70,764
08/28/2014 18.02 18.15 18.02 18.04 37,976
08/27/2014 18.07 18.1799 18.02 18.09 46,076
08/26/2014 18.06 18.16 18 18.09 51,123
08/25/2014 18.2 18.2 17.97 18.05 70,963
08/22/2014 18.25 18.28 18.07 18.11 78,692
08/21/2014 18.25 18.3144 18.15 18.19 37,942
08/20/2014 18.3 18.31 18.135 18.24 57,562
08/19/2014 18.36 18.37 18.22 18.3 69,119
08/18/2014 18.34 18.34 18.21 18.28 81,497
08/15/2014 18.41 18.41 18.14 18.26 87,766
08/14/2014 18.15 18.41 18.04 18.29 145,933
08/13/2014 17.9 18.117 17.86 18.11 98,267
08/12/2014 17.9 17.9 17.75 17.86 62,097
08/11/2014 17.82 17.9702 17.72 17.9 71,031
08/08/2014 17.57 17.76 17.51 17.72 60,365
08/07/2014 17.71 17.73 17.5 17.59 76,372
08/06/2014 17.44 17.69 17.4244 17.67 91,735
08/05/2014 17.58 17.66 17.39 17.48 70,458
08/04/2014 17.44 17.62 17.28 17.58 64,029
08/01/2014 17.5 17.51 17.28 17.36 94,393
07/31/2014 17.55 17.62 17.39 17.45 245,687
07/30/2014 17.62 17.62 17.395 17.52 116,759
07/29/2014 17.67 17.77 17.5 17.53 72,364
07/28/2014 17.53 17.7 17.53 17.62 67,591
07/25/2014 17.6 17.74 17.5 17.57 93,949
07/24/2014 17.81 17.83 17.55 17.6 91,693
07/23/2014 17.74 17.78 17.71 17.75 40,938
07/22/2014 17.8 17.91 17.762 17.8 99,120
07/21/2014 17.8 17.869 17.73 17.8 53,944
07/18/2014 17.68 17.8114 17.67 17.79 70,742
07/17/2014 17.76 17.82 17.659 17.72 99,470
07/16/2014 17.8 17.84 17.66 17.77 76,329
07/15/2014 17.86 17.93 17.64 17.7 110,780
07/14/2014 17.86 17.95 17.77 17.92 71,107
07/11/2014 17.72 17.791 17.62 17.73 77,614
07/10/2014 17.84 17.88 17.65 17.7 159,424
07/09/2014 17.96 17.99 17.8101 17.94 50,674
07/08/2014 17.97 17.97 17.75 17.88 70,569
07/07/2014 17.96 17.96 17.77 17.9 116,171
07/03/2014 18 18 17.7743 17.94 53,137
07/02/2014 17.91 18.02 17.835 18.01 129,569
07/01/2014 17.83 17.99 17.7401 17.85 101,325
06/30/2014 17.75 17.92 17.6 17.87 136,604
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?