GOODN

Gladstone Commercial Corporation Historical Stock Prices

$26.19
*  
0.01
0.04%
Get GOODN Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading GOODN 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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  26.06  26.3001  26.01  26.19 8,011
08/29/2014 25.93 26.2 25.93 26.2 1,276
08/28/2014 25.9999 26 25.9999 25.9999 1,635
08/27/2014 25.7601 26.15 25.7601 26.15 2,289
08/26/2014 25.8 25.8 25.79 25.7999 8,552
08/25/2014 25.796 25.796 25.796 25.796 00
08/22/2014 25.8 25.8 25.776 25.796 2,085
08/21/2014 25.8 25.8 25.799 25.8 1,177
08/20/2014 25.8399 25.8399 25.7999 25.7999 1,619
08/19/2014 25.83 25.83 25.77 25.77 2,130
08/18/2014 25.81 25.81 25.8005 25.8005 200
08/15/2014 25.85 25.85 25.85 25.85 400
08/14/2014 25.83 25.83 25.83 25.83 200
08/13/2014 25.8201 25.85 25.8201 25.85 800
08/12/2014 25.85 25.86 25.82 25.82 1,430
08/11/2014 25.82 25.82 25.82 25.82 00
08/08/2014 25.83 25.83 25.82 25.82 300
08/07/2014 25.836 25.836 25.83 25.83 855
08/06/2014 25.87 25.87 25.87 25.87 201
08/05/2014 25.87 25.87 25.87 25.87 177
08/04/2014 25.82 25.82 25.82 25.82 1,000
08/01/2014 25.829 25.829 25.829 25.829 00
07/31/2014 25.85 25.85 25.82 25.829 1,552
07/30/2014 25.87 25.87 25.8 25.8 2,000
07/29/2014 26 26 26 26 1,000
07/28/2014 25.99 25.99 25.99 25.99 400
07/25/2014 25.97 25.97 25.958 25.958 560
07/24/2014 25.9885 25.9885 25.9885 25.9885 00
07/23/2014 26 26 25.84 25.9885 700
07/22/2014 26 26 25.95 25.9556 2,325
07/21/2014 26 26 26 26 550
07/18/2014 25.98 25.98 25.95 25.95 2,000
07/17/2014 26.03 26.03 25.98 25.98 1,402
07/16/2014 25.95 25.95 25.95 25.95 00
07/15/2014 25.95 25.95 25.95 25.95 00
07/14/2014 25.95 25.95 25.95 25.95 00
07/11/2014 25.9501 25.9501 25.95 25.95 400
07/10/2014 25.9 26.046 25.9 26.046 600
07/09/2014 26.08 26.08 25.99 25.99 2,000
07/08/2014 25.8901 25.8901 25.8901 25.8901 00
07/07/2014 25.8901 25.8901 25.8901 25.8901 130
07/03/2014 26.001 26.032 26 26.032 808
07/02/2014 26.1 26.1 26.1 26.1 00
07/01/2014 26.1 26.1 26.1 26.1 00
06/30/2014 26.1 26.1 26.1 26.1 00
06/27/2014 26.1 26.1 26.1 26.1 00
06/26/2014 25.8999 26.1 25.8999 26.1 2,240
06/25/2014 25.85 25.85 25.8 25.8 1,516
06/24/2014 25.8 25.8 25.8 25.8 360
06/23/2014 25.9099 25.9099 25.9099 25.9099 00
06/20/2014 25.9099 25.9099 25.9099 25.9099 1,600
06/19/2014 25.8 25.8 25.8 25.8 00
06/18/2014 25.82 25.82 25.78 25.8 1,900
06/17/2014 25.99 25.99 25.7701 25.78 3,800
06/16/2014 25.99 25.99 25.99 25.99 00
06/13/2014 25.99 25.99 25.99 25.99 300
06/12/2014 25.9999 25.9999 25.9999 25.9999 200
06/11/2014 25.85 25.8514 25.85 25.8514 2,000
06/10/2014 25.96 25.96 25.85 25.85 4,000
06/09/2014 26.05 26.05 26.05 26.05 00
06/06/2014 26 26.05 26 26.05 494
06/05/2014 25.8501 25.8501 25.8501 25.8501 00
06/04/2014 25.8501 25.8501 25.8501 25.8501 739
06/03/2014 26.13 26.13 26.13 26.13 00
06/02/2014 26.13 26.13 26.13 26.13 00
05/30/2014 25.9794 26.13 25.9794 26.13 3,033
05/29/2014 25.8 25.9 25.8 25.9 2,371
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?