GOODO

Gladstone Commercial Corporation Historical Stock Prices

$25.7
*  
0.0199
0.08%
Get GOODO Alerts
*Delayed - data as of Sep. 18, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  25.45  25.70  25.2361  25.70 2,405
09/18/2014 25.6 25.7 25.2361 25.7 2,405
09/17/2014 25.4999 25.95 25.35 25.6801 5,395
09/16/2014 25.95 25.95 25.95 25.95 467
09/15/2014 25.901 25.901 25.9 25.9 695
09/12/2014 25.71 26.27 25.71 26.27 7,986
09/11/2014 25.6199 26.37 25.6 26.37 9,000
09/10/2014 25.6499 25.88 25.6399 25.6799 9,470
09/09/2014 25.61 25.8401 25.61 25.78 5,208
09/08/2014 25.63 25.8501 25.6 25.69 5,899
09/05/2014 25.61 25.9 25.61 25.74 3,000
09/04/2014 25.96 25.96 25.96 25.96 104
09/03/2014 25.81 26.1 25.81 26.07 1,457
09/02/2014 25.84 26.01 25.8 25.8 5,302
08/29/2014 26 26.01 25.75 25.87 14,274
08/28/2014 25.93 26.22 25.75 25.75 15,305
08/27/2014 25.91 26.0501 25.8699 26 14,217
08/26/2014 25.67 25.67 25.67 25.67 00
08/25/2014 25.67 25.67 25.67 25.67 100
08/22/2014 25.43 25.5 25.43 25.5 2,986
08/21/2014 25.25 25.25 25.25 25.25 573
08/20/2014 25.2718 25.2718 25.2718 25.2718 225
08/19/2014 25.2 25.2 25.2 25.2 200
08/18/2014 25.26 25.26 25.26 25.26 00
08/15/2014 25.27 25.651 25.23 25.26 3,331
08/14/2014 25.2 25.2 25.2 25.2 00
08/13/2014 25.2 25.2 25.2 25.2 00
08/12/2014 25.2 25.2 25.2 25.2 00
08/11/2014 25.2 25.2 25.2 25.2 333
08/08/2014 25.07 25.07 25.07 25.07 100
08/07/2014 25.25 25.25 25.25 25.25 101
08/06/2014 25.36 25.36 25.1131 25.1131 1,079
08/05/2014 25.3 25.3 25.25 25.25 247
08/04/2014 25.19 25.19 25.19 25.19 1,596
08/01/2014 25.09 25.09 25.09 25.09 100
07/31/2014 25.25 25.265 25.07 25.07 2,420
07/30/2014 25.42 25.42 25.42 25.42 00
07/29/2014 25.26 25.42 25.26 25.42 1,800
07/28/2014 25.28 25.29 25.28 25.28 1,170
07/25/2014 25.34 25.3747 25.34 25.3747 220
07/24/2014 25.32 25.32 25.31 25.32 800
07/23/2014 25.65 25.65 25.65 25.65 600
07/22/2014 25.65 25.85 25.65 25.77 3,450
07/21/2014 25.4 25.66 25.39 25.59 2,640
07/18/2014 25.346 25.346 25.346 25.346 200
07/17/2014 25.428 25.46 25.253 25.253 891
07/16/2014 25.4299 25.4299 25.4299 25.4299 300
07/15/2014 25.24 25.24 25.24 25.24 100
07/14/2014 25.24 25.24 25.24 25.24 100
07/11/2014 25.38 25.74 25.23 25.23 6,715
07/10/2014 25.41 25.41 25.41 25.41 00
07/09/2014 25.23 25.41 25.23 25.41 980
07/08/2014 25.25 25.25 25.25 25.25 850
07/07/2014 25.22 25.22 25.22 25.22 00
07/03/2014 25.22 25.22 25.22 25.22 00
07/02/2014 25.2 25.221 25.2 25.22 2,051
07/01/2014 25.224 25.224 25.224 25.224 00
06/30/2014 25.35 25.35 25.224 25.224 1,397
06/27/2014 25.35 25.35 25.31 25.31 894
06/26/2014 25.41 25.6 25.21 25.21 3,353
06/25/2014 25.2 25.3001 25.2 25.3001 540
06/24/2014 25.25 25.25 25.25 25.25 00
06/23/2014 25.25 25.25 25.25 25.25 00
06/20/2014 25.25 25.25 25.25 25.25 00
06/19/2014 25.25 25.25 25.25 25.25 00
06/18/2014 25.2001 25.2799 25.2 25.25 978
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?