GOODO

Gladstone Commercial Corporation 7.50% Series B Cumulative Redeemable Preferred Stock Historical Stock Prices

$25.1986
*  
0.1386
0.55%
Get GOODO Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading GOODO now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    GOODO 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 20-FEB-2016 TO 20-MAY-2016

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 25.15 25.2258 25.15 25.1986 16,496
05/20/2016 25.09 25.09 25.04 25.06 5,297
05/19/2016 25.05 25.06 25.05 25.06 1,295
05/18/2016 25.12 25.13 25.02 25.04 22,965
05/17/2016 25 25.3399 25 25.15 3,987
05/16/2016 25.4 25.423 25.2 25.2 7,882
05/13/2016 25.59 25.605 25.58 25.58 1,044
05/12/2016 25.4034 25.59 25.4034 25.59 500
05/11/2016 25.528 25.63 25.5 25.62 3,034
05/10/2016 25.48 25.48 25.44 25.44 408
05/09/2016 25.46 25.46 25.35 25.385 1,075
05/06/2016 25.4125 25.4125 25.3501 25.3501 1,616
05/05/2016 25.41 25.41 25.3 25.379 3,901
05/04/2016 25.3681 25.3999 25.3387 25.3387 1,802
05/03/2016 25.399 25.4399 25.35 25.4289 1,504
05/02/2016 25.22 25.41 25.22 25.33 4,596
04/29/2016 25.23 25.3499 25.23 25.3001 2,100
04/28/2016 25.2999 25.35 25.2999 25.332 3,001
04/27/2016 25.32 25.33 25.2 25.2999 7,275
04/26/2016 25.3299 25.33 25.1501 25.32 3,109
04/25/2016 25.25 25.28 25.15 25.25 4,005
04/22/2016 25.29 25.29 25.1933 25.2499 1,801
04/21/2016 25.1874 25.1874 25.1874 25.1874 00
04/20/2016 25.29 25.29 25.16 25.1874 7,568
04/19/2016 25.33 25.3499 25.1601 25.32 1,525
04/18/2016 25.27 25.34 25.2366 25.32 10,071
04/15/2016 25.3699 25.3699 25.314 25.314 740
04/14/2016 25.28 25.28 25.28 25.28 263
04/13/2016 25.15 25.28 25.15 25.28 285
04/12/2016 25.13 25.34 25.1 25.2701 24,717
04/11/2016 25.137 25.4192 25.137 25.34 1,017
04/08/2016 25.16 25.47 25.08 25.34 8,002
04/07/2016 25.06 25.1899 25.06 25.0701 2,071
04/06/2016 25.1647 25.1999 25.06 25.06 883
04/05/2016 25.03 25.1899 25.03 25.14 4,150
04/04/2016 25.19 25.19 25.0224 25.04 33,991
04/01/2016 25.198 25.3727 25.1501 25.3 3,061
03/31/2016 25.33 25.37 25.25 25.26 605
03/30/2016 25.0525 25.18 25.0525 25.18 5,603
03/29/2016 25.05 25.1 25.05 25.1 2,223
03/28/2016 25.03 25.03 25 25 3,215
03/24/2016 24.96 25.05 24.96 25 1,670
03/23/2016 25 25.05 24.96 24.99 25,770
03/22/2016 25 25.18 24.99 25.06 15,780
03/21/2016 25.2 25.27 25.1001 25.27 800
03/18/2016 25 25.15 24.955 25.1 20,444
03/17/2016 25 25 24.85 24.9835 22,025
03/16/2016 25.2372 25.24 25.2372 25.24 920
03/15/2016 25.3195 25.3195 25.3195 25.3195 150
03/14/2016 25.44 25.58 25.2301 25.58 2,700
03/11/2016 25.25 25.25 25.25 25.25 585
03/10/2016 25.39 25.39 25.202 25.202 2,160
03/09/2016 25.08 25.39 25.08 25.39 7,126
03/08/2016 25.15 25.63 25 25 35,842
03/07/2016 25.9998 25.9998 25.9998 25.9998 360
03/04/2016 25.9 25.9 25.9 25.9 739
03/03/2016 25.85 25.9 25.85 25.9 700
03/02/2016 25.9 25.9 25.87 25.87 933
03/01/2016 25.8501 26 25.8501 25.9999 1,870
02/29/2016 25.99 25.99 25.85 25.8659 1,658
02/26/2016 25.6232 25.65 25.6232 25.65 900
02/25/2016 25.65 25.65 25.65 25.65 1,065
02/24/2016 25.8 26.05 25.65 25.706 2,882
02/23/2016 25.32 25.3412 25.32 25.3412 580
02/22/2016 25.35 25.5 25.35 25.5 364
*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?