GOODN

Gladstone Commercial Corporation Historical Stock Prices

$25.7416
*  
unch
unch
Get GOODN Alerts
*Delayed - data as of Oct. 20, 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 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  25.89 N/A N/A  25.7416 0
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
09/17/2014 26.35 26.44 26.2 26.24 3,200
09/16/2014 26.59 26.8 26.51 26.6 10,800
09/15/2014 26.86 26.8601 26.85 26.85 3,201
09/12/2014 26.8 26.9 26.8 26.85 23,816
09/11/2014 26.45 27.04 26.36 26.77 77,563
09/10/2014 26.44 26.6 26.25 26.4099 49,600
09/09/2014 26.22 26.68 26.22 26.4901 40,146
09/08/2014 26.1 26.62 26.08 26.53 23,796
09/05/2014 26.28 26.57 26.2799 26.2899 44,037
09/04/2014 26.12 26.6501 26.1199 26.29 49,034
09/03/2014 26.08 26.85 25.8268 26.0901 75,225
09/02/2014 26.2 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
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?