GOODN

Gladstone Commercial Corporation Historical Stock Prices

$25.6501
*  
unch
 negative 
unch
Get GOODN Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    GOODN 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 for next time

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

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  25.89 N/A N/A  25.6501 0
04/16/2014 25.89 25.96 25.6501 25.6501 630
04/15/2014 25.74 25.74 25.711 25.711 1,000
04/14/2014 25.72 25.7201 25.72 25.7201 500
04/11/2014 25.7001 25.7001 25.7 25.7 536
04/10/2014 25.77 25.77 25.77 25.77 00
04/09/2014 25.88 25.94 25.77 25.77 3,040
04/08/2014 25.9 26.15 25.88 25.88 1,103
04/07/2014 25.7601 25.7601 25.7601 25.7601 200
04/04/2014 26 26.33 26 26.33 846
04/03/2014 26.3 26.3 25.7701 26 1,860
04/02/2014 25.7664 25.7664 25.7664 25.7664 00
04/01/2014 25.81 25.81 25.7664 25.7664 501
03/31/2014 26.09 26.4 26.09 26.3999 2,870
03/28/2014 25.7 25.7 25.7 25.7 180
03/27/2014 25.8 26.13 25.7 26.13 1,575
03/26/2014 25.759 25.76 25.759 25.76 316
03/25/2014 25.76 25.76 25.6601 25.6601 558
03/24/2014 25.7491 25.7499 25.7491 25.7499 500
03/21/2014 25.7 25.7 25.7 25.7 00
03/20/2014 25.6 25.71 25.6 25.7 1,400
03/19/2014 25.625 25.6374 25.5601 25.5601 1,700
03/18/2014 25.6101 25.6101 25.6101 25.6101 00
03/17/2014 25.73 25.74 25.6101 25.6101 1,505
03/14/2014 25.79 25.79 25.74 25.77 2,500
03/13/2014 25.7794 25.7794 25.7794 25.7794 00
03/12/2014 25.7794 25.7794 25.7794 25.7794 100
03/11/2014 25.74 25.74 25.74 25.74 00
03/10/2014 25.79 25.79 25.74 25.74 1,019
03/07/2014 25.74 25.78 25.55 25.78 3,324
03/06/2014 25.56 25.61 25.56 25.6001 3,070
03/05/2014 25.6001 25.6037 25.6 25.6 3,853
03/04/2014 25.6 25.6 25.6 25.6 00
03/03/2014 25.62 25.62 25.6 25.6 300
02/28/2014 25.7 25.7 25.55 25.55 2,773
02/27/2014 25.7899 25.7899 25.7899 25.7899 00
02/26/2014 25.7899 25.7899 25.7899 25.7899 00
02/25/2014 25.7899 25.7899 25.7899 25.7899 319
02/24/2014 25.61 25.61 25.56 25.56 1,200
02/21/2014 25.7 25.7 25.7 25.7 100
02/20/2014 25.75 25.75 25.75 25.75 00
02/19/2014 25.75 25.75 25.75 25.75 00
02/18/2014 25.75 25.75 25.75 25.75 00
02/14/2014 25.75 25.75 25.75 25.75 00
02/13/2014 25.75 25.75 25.75 25.75 00
02/12/2014 25.75 25.75 25.75 25.75 00
02/11/2014 25.75 25.75 25.75 25.75 00
02/10/2014 25.73 25.784 25.73 25.75 1,614
02/07/2014 25.6 25.6 25.5401 25.6 2,184
02/06/2014 25.56 25.56 25.53 25.53 1,940
02/05/2014 25.6 25.6 25.531 25.6 2,550
02/04/2014 25.5844 25.5844 25.56 25.58 4,299
02/03/2014 25.53 25.53 25.53 25.53 00
01/31/2014 25.53 25.53 25.53 25.53 382
01/30/2014 25.6 25.6 25.5 25.5 1,300
01/29/2014 25.53 25.626 25.53 25.626 1,410
01/28/2014 25.565 25.565 25.565 25.565 00
01/27/2014 25.56 25.565 25.56 25.565 800
01/24/2014 25.87 25.87 25.65 25.65 1,200
01/23/2014 25.9 25.9 25.75 25.75 8,001
01/22/2014 25.89 25.89 25.89 25.89 200
01/21/2014 25.87 25.88 25.8601 25.8601 500
01/17/2014 26 26.1516 25.75 26.1516 3,300
01/16/2014 26.3599 26.3599 26.3599 26.3599 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 your brokers before you trade


Want to trade FX?