GOODO

Gladstone Commercial Corporation Historical Stock Prices

$25.61
*  
unch
unch
Get GOODO Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading GOODO 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-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 N/A N/A N/A  25.61 0
03/26/2015 25.61 25.61 25.61 25.61 00
03/25/2015 25.61 25.61 25.61 25.61 00
03/24/2015 25.59 25.61 25.59 25.61 404
03/23/2015 25.55 25.6 25.47 25.5 960
03/20/2015 25.33 25.33 25.31 25.31 600
03/19/2015 25.37 25.82 25.33 25.36 2,860
03/18/2015 25.58 25.58 25.23 25.28 3,700
03/17/2015 25.77 25.77 25.21 25.57 5,552
03/16/2015 25.49 25.49 25.49 25.49 00
03/13/2015 25.55 25.559 25.45 25.49 3,641
03/12/2015 25.77 25.77 25.55 25.5501 650
03/11/2015 25.5101 25.5101 25.5101 25.5101 00
03/10/2015 25.5101 25.5101 25.5101 25.5101 403
03/09/2015 25.7 25.7 25.7 25.7 100
03/06/2015 26.06 26.06 25.55 25.55 1,200
03/05/2015 25.94 25.94 25.52 25.6505 820
03/04/2015 25.511 26.04 25.511 26.04 730
03/03/2015 25.8796 25.8796 25.8796 25.8796 562
03/02/2015 25.501 25.501 25.501 25.501 00
02/27/2015 25.501 25.501 25.501 25.501 00
02/26/2015 25.501 25.501 25.501 25.501 00
02/25/2015 25.501 25.501 25.501 25.501 650
02/24/2015 25.4301 25.4301 25.4301 25.4301 00
02/23/2015 25.4301 25.4301 25.4301 25.4301 00
02/20/2015 25.4301 25.4301 25.4301 25.4301 108
02/19/2015 25.6 25.6 25.6 25.6 00
02/18/2015 25.5 25.7 25.49 25.6 4,700
02/17/2015 25.7 25.7 25.7 25.7 118
02/13/2015 25.75 25.75 25.63 25.65 1,122
02/12/2015 25.8 26.1799 25.58 26.1799 4,895
02/11/2015 25.69 25.94 25.65 25.82 3,868
02/10/2015 25.8 25.8 25.7005 25.7005 492
02/09/2015 26.1999 26.1999 25.6 25.7 4,108
02/06/2015 25.7 25.8 25.7 25.8 200
02/05/2015 26.22 26.22 25.76 25.76 302
02/04/2015 26.27 26.27 25.68 25.68 1,577
02/03/2015 26.09 26.1 25.95 25.95 3,147
02/02/2015 26.2899 26.2899 26.2899 26.2899 00
01/30/2015 26.47 26.48 26.06 26.2899 25,532
01/29/2015 25.58 27.1 25.57 26.53 99,830
01/28/2015 25.52 26.1 25.38 26.0701 77,275
01/27/2015 26.34 26.34 25.7 25.75 1,186
01/26/2015 25.77 25.77 25.77 25.77 00
01/23/2015 25.27 25.78 25.27 25.77 1,783
01/22/2015 25.25 26.37 25.25 25.75 5,603
01/21/2015 25.5 25.5 25.5 25.5 00
01/20/2015 25.4856 25.5 25.302 25.5 2,069
01/16/2015 25.44 25.44 25.4316 25.4316 300
01/15/2015 25.3 25.3 25.3 25.3 00
01/14/2015 25.221 25.5 25.22 25.3 2,900
01/13/2015 25.56 25.56 25.239 25.5 1,200
01/12/2015 25.42 25.51 25.42 25.4501 2,136
01/09/2015 25.3001 25.3001 25.3001 25.3001 00
01/08/2015 25.4199 25.42 25.3001 25.3001 780
01/07/2015 25.4 25.41 25.4 25.4 905
01/06/2015 25.446 25.446 25.446 25.446 761
01/05/2015 25.3 25.4975 25.3 25.4 822
01/02/2015 25.2 25.201 25.2 25.201 881
12/31/2014 25.18 25.18 25.18 25.18 00
12/30/2014 25.24 25.24 25.18 25.18 1,425
12/29/2014 25.27 25.2931 25.24 25.2931 2,185
12/26/2014 25.271 25.271 25.271 25.271 00
*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?