GOODN

Gladstone Commercial Corporation Historical Stock Prices

$25.629
*  
unch
unch
Get GOODN Alerts
*Delayed - data as of May 26, 2015  -  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 26-FEB-2015 TO 26-MAY-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  25.63 N/A N/A  25.629 0
05/26/2015 25.629 25.629 25.629 25.629 00
05/22/2015 25.63 25.63 25.629 25.629 1,000
05/21/2015 25.55 25.629 25.55 25.629 1,300
05/20/2015 25.53 25.6399 25.51 25.54 1,800
05/19/2015 25.68 25.68 25.52 25.52 4,014
05/18/2015 25.69 25.69 25.6501 25.6501 850
05/15/2015 25.6899 25.69 25.6894 25.6894 530
05/14/2015 25.7299 25.73 25.7299 25.73 350
05/13/2015 25.66 25.66 25.56 25.6109 4,010
05/12/2015 25.66 25.66 25.63 25.65 1,920
05/11/2015 25.6501 25.86 25.65 25.65 3,374
05/08/2015 25.68 25.68 25.6201 25.6201 1,905
05/07/2015 25.68 25.68 25.68 25.68 00
05/06/2015 25.75 25.76 25.68 25.68 3,099
05/05/2015 25.95 25.95 25.77 25.77 1,375
05/04/2015 25.88 25.88 25.88 25.88 00
05/01/2015 25.84 25.88 25.837 25.88 2,000
04/30/2015 25.85 25.85 25.75 25.84 1,377
04/29/2015 25.83 25.83 25.83 25.83 685
04/28/2015 25.673 25.75 25.67 25.7499 4,607
04/27/2015 25.55 25.68 25.55 25.68 1,472
04/24/2015 25.749 25.749 25.62 25.62 594
04/23/2015 25.8 25.8 25.8 25.8 00
04/22/2015 25.74 25.8 25.6799 25.8 4,009
04/21/2015 25.75 25.7501 25.75 25.75 650
04/20/2015 25.75 25.75 25.64 25.64 2,330
04/17/2015 25.68 25.745 25.65 25.65 5,563
04/16/2015 25.69 25.6909 25.6 25.62 1,800
04/15/2015 25.598 25.61 25.59 25.61 2,984
04/14/2015 25.599 25.65 25.599 25.65 1,600
04/13/2015 25.6 25.6 25.6 25.6 325
04/10/2015 25.65 25.65 25.59 25.5995 2,610
04/09/2015 25.66 25.66 25.65 25.65 900
04/08/2015 25.749 25.749 25.62 25.65 2,600
04/07/2015 25.77 25.88 25.75 25.75 3,718
04/06/2015 25.65 25.7 25.65 25.6501 1,200
04/02/2015 25.7699 25.7699 25.7699 25.7699 200
04/01/2015 25.7101 25.76 25.7101 25.76 1,202
03/31/2015 25.69 25.99 25.69 25.918 3,533
03/30/2015 25.66 25.75 25.58 25.58 3,100
03/27/2015 25.8599 25.8599 25.8599 25.8599 400
03/26/2015 25.65 25.9 25.65 25.85 1,981
03/25/2015 25.651 25.651 25.651 25.651 200
03/24/2015 25.55 25.55 25.55 25.55 00
03/23/2015 25.7 25.7 25.55 25.55 1,562
03/20/2015 25.76 25.76 25.76 25.76 00
03/19/2015 25.7599 25.76 25.759 25.76 1,110
03/18/2015 25.65 25.6601 25.65 25.6601 561
03/17/2015 25.71 25.71 25.71 25.71 00
03/16/2015 25.5901 25.71 25.5901 25.71 1,519
03/13/2015 25.59 25.61 25.59 25.6 1,410
03/12/2015 25.591 25.6 25.5907 25.6 1,000
03/11/2015 25.59 25.59 25.59 25.59 200
03/10/2015 25.647 25.77 25.55 25.77 4,039
03/09/2015 25.7 25.7 25.7 25.7 100
03/06/2015 25.6 25.7 25.6 25.67 900
03/05/2015 25.644 25.7401 25.6201 25.74 2,100
03/04/2015 25.61 25.77 25.61 25.77 7,218
03/03/2015 25.5908 25.5908 25.58 25.58 610
03/02/2015 25.7 25.7 25.7 25.7 00
02/27/2015 25.7 25.7599 25.7 25.7 1,101
02/26/2015 25.581 25.6999 25.581 25.6999 2,470
*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?