GOODN

Gladstone Commercial Corporation Historical Stock Prices

$25.74
*  
0.0099
0.04%
Get GOODN Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading GOODN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    GOODN Pre-Market
 
 
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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  25.75  25.75  25.74  25.74 552
12/18/2014 25.75 25.75 25.74 25.74 552
12/17/2014 25.8282 25.8282 25.6501 25.7499 2,075
12/16/2014 25.72 25.79 25.67 25.79 1,600
12/15/2014 25.95 25.95 25.75 25.78 1,905
12/12/2014 25.83 25.83 25.83 25.83 00
12/11/2014 25.83 25.83 25.83 25.83 200
12/10/2014 25.83 25.83 25.83 25.83 00
12/09/2014 25.83 25.83 25.83 25.83 400
12/08/2014 25.82 25.82 25.76 25.76 5,618
12/05/2014 25.82 25.82 25.82 25.82 600
12/04/2014 25.85 25.85 25.85 25.85 200
12/03/2014 25.859 26.24 25.51 25.95 2,325
12/02/2014 25.9801 25.9801 25.9801 25.9801 00
12/01/2014 25.9801 25.9801 25.9801 25.9801 00
11/28/2014 25.9801 25.9801 25.9801 25.9801 00
11/26/2014 25.9801 25.9801 25.9801 25.9801 00
11/25/2014 25.94 25.9982 25.94 25.9801 4,889
11/24/2014 26.01 26.01 26.01 26.01 00
11/21/2014 25.85 26.02 25.85 26.01 806
11/20/2014 26.28 26.28 26.28 26.28 00
11/19/2014 26.28 26.28 26.28 26.28 195
11/18/2014 26.44 26.44 26.44 26.44 00
11/17/2014 26.44 26.44 26.44 26.44 403
11/14/2014 25.8501 26.269 25.8501 25.9 1,200
11/13/2014 26.32 26.32 26.32 26.32 00
11/12/2014 26.32 26.32 26.32 26.32 00
11/11/2014 26.32 26.32 26.32 26.32 00
11/10/2014 26.32 26.32 26.32 26.32 00
11/07/2014 26.32 26.32 26.32 26.32 1,225
11/06/2014 26.24 26.24 26.24 26.24 00
11/05/2014 26.24 26.24 26.24 26.24 00
11/04/2014 26.24 26.24 26.24 26.24 700
11/03/2014 25.73 26.319 25.6574 26.319 1,340
10/31/2014 26.39 26.39 26.39 26.39 829
10/30/2014 25.9 25.9 25.9 25.9 00
10/29/2014 25.9 25.9 25.9 25.9 100
10/28/2014 26.42 26.42 26.42 26.42 00
10/27/2014 26.42 26.42 26.42 26.42 3,227
10/24/2014 26.05 26.05 26.05 26.05 00
10/23/2014 26.05 26.05 26.05 26.05 200
10/22/2014 25.8501 25.8501 25.8501 25.8501 00
10/21/2014 25.73 25.8501 25.73 25.8501 411
10/20/2014 25.89 25.89 25.89 25.89 00
10/17/2014 25.89 25.89 25.89 25.89 491
10/16/2014 25.93 25.9399 25.742 25.742 8,429
10/15/2014 25.96 26.15 25.9001 25.9001 919
10/14/2014 26.15 26.15 26.15 26.15 100
10/13/2014 25.95 26.01 25.92 25.92 1,400
10/10/2014 26.0822 26.0822 26.0822 26.0822 201
10/09/2014 26.15 26.15 25.91 25.91 803
10/08/2014 26 26 25.88 25.97 5,323
10/07/2014 26.1 26.1 26.1 26.1 00
10/06/2014 26.29 26.29 26.0001 26.1 1,600
10/03/2014 26.21 26.21 26.2 26.2 1,000
10/02/2014 26.17 26.23 26.14 26.23 6,326
10/01/2014 26.081 26.18 26.0224 26.126 15,703
09/30/2014 26.24 26.28 25.74 26.28 3,237
09/29/2014 26.2899 26.2899 26.2899 26.2899 461
09/26/2014 26.29 26.29 26.2 26.2 611
09/25/2014 26.25 26.25 26.25 26.25 340
09/24/2014 26.34 26.39 26.26 26.26 4,948
09/23/2014 26.34 26.37 26.25 26.25 2,296
09/22/2014 26.3 26.3 26.3 26.3 00
09/19/2014 26.42 26.42 26.3 26.3 200
09/18/2014 26.24 26.24 26.24 26.24 00
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?