GOODO

Gladstone Commercial Corporation Historical Stock Prices

$25.07
*  
0.35
1.38%
Get GOODO Alerts
*Delayed - data as of Jul. 31, 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 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  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
06/17/2014 25.26 25.28 25.2 25.2 1,404
06/16/2014 25.281 25.29 25.2001 25.22 1,355
06/13/2014 25.2 25.2004 25.2 25.2004 450
06/12/2014 25.2 25.2 25.11 25.19 1,100
06/11/2014 25.29 25.29 25.28 25.28 370
06/10/2014 25.3 25.3 25.1 25.1 5,480
06/09/2014 25.2999 25.2999 25.2999 25.2999 100
06/06/2014 25.16 25.16 25.16 25.16 00
06/05/2014 25.16 25.16 25.16 25.16 00
06/04/2014 25.16 25.16 25.16 25.16 338
06/03/2014 25.16 25.16 25.15 25.15 505
06/02/2014 25.102 25.102 25.102 25.102 00
05/30/2014 25.102 25.102 25.102 25.102 00
05/29/2014 25.102 25.102 25.102 25.102 00
05/28/2014 25.1 25.12 25.1 25.102 580
05/27/2014 25.1001 25.28 25.1001 25.28 840
05/23/2014 25.3 25.3 25.3 25.3 00
05/22/2014 25.3 25.3 25.3 25.3 320
05/21/2014 25.15 25.15 25.1 25.12 1,106
05/20/2014 25.15 25.15 25.15 25.15 104
05/19/2014 25.2071 25.2071 25.2071 25.2071 00
05/16/2014 25.07 25.31 24.99 25.2071 2,032
05/15/2014 25.38 25.38 25.38 25.38 200
05/14/2014 25.2 25.3301 25.2 25.33 1,359
05/13/2014 25.0101 25.0101 25.0101 25.0101 224
05/12/2014 25.25 25.25 25.2356 25.2356 1,300
05/09/2014 25.25 25.25 25.0042 25.0042 630
05/08/2014 25.2599 25.2599 25.2599 25.2599 600
05/07/2014 25.2356 25.25 25.2356 25.25 617
05/06/2014 25.15 25.15 25.15 25.15 00
05/05/2014 24.98 25.26 24.97 25.15 2,332
05/02/2014 25.26 25.32 25.0999 25.0999 4,474
05/01/2014 25.35 25.35 25.26 25.26 871
04/30/2014 25.46 25.48 25.26 25.4 3,835
04/29/2014 25.4 25.4 25.4 25.4 00
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?