GOODP

Gladstone Commercial Corporation Historical Stock Prices

$24.72
*  
0.0647
0.26%
Get GOODP Alerts
*Delayed - data as of Jul. 7, 2015 14:36 ET  -  Find a broker to begin trading GOODP now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    GOODP Real Time
 
 
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 06-APR-2015 TO 06-JUL-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.
14:36  24.72  25.1499  24.72  24.72 2,290
07/06/2015 25.08 25.08 24.6553 24.6553 460
07/02/2015 24.915 25.18 24.915 25.18 1,250
07/01/2015 24.79 24.79 24.53 24.66 3,936
06/30/2015 24.5 24.7999 24.385 24.5 9,741
06/29/2015 24.48 24.55 24.21 24.21 9,979
06/26/2015 25.05 25.25 24.28 24.45 24,709
06/25/2015 25.4401 25.4401 25.4401 25.4401 714
06/24/2015 25.32 25.5499 25.2218 25.26 2,450
06/23/2015 25.45 25.768 25.38 25.38 2,230
06/22/2015 25.42 25.4985 25.2965 25.37 2,400
06/19/2015 25.8199 25.8199 25.8199 25.8199 600
06/18/2015 25.44 25.51 25.43 25.43 2,550
06/17/2015 25.5 25.58 25.42 25.58 4,241
06/16/2015 25.999 25.999 25.48 25.7 1,133
06/15/2015 25.68 25.8 25.465 25.6 4,537
06/12/2015 25.6 25.6 25.4401 25.58 1,000
06/11/2015 25.65 25.82 25.63 25.63 2,377
06/10/2015 25.63 25.99 25.6 25.68 33,995
06/09/2015 25.42 25.42 25.41 25.4101 350
06/08/2015 25.6 25.6 25.43 25.5 700
06/05/2015 25.75 25.97 25.4005 25.4005 24,335
06/04/2015 25.7 25.82 25.56 25.7 6,342
06/03/2015 25.6 25.6 25.6 25.6 152
06/02/2015 26.03 26.03 25.5682 25.5682 6,055
06/01/2015 25.78 26.18 25.78 25.82 29,932
05/29/2015 25.68 25.75 25.68 25.75 6,316
05/28/2015 25.9 25.9 25.9 25.9 00
05/27/2015 25.92 26.1 25.85 25.9 22,242
05/26/2015 25.76 25.86 25.6499 25.86 8,404
05/22/2015 25.62 25.63 25.62 25.63 300
05/21/2015 25.6 25.6 25.6 25.6 270
05/20/2015 26.13 26.18 26.13 26.18 456
05/19/2015 25.72 26.1654 25.72 26.1654 1,894
05/18/2015 25.75 26.08 25.75 25.794 23,169
05/15/2015 25.85 25.85 25.74 25.74 400
05/14/2015 25.67 25.7999 25.53 25.7999 1,800
05/13/2015 25.62 25.6795 25.38 25.66 6,204
05/12/2015 26.2 26.2 26.2 26.2 394
05/11/2015 25.68 26.21 25.55 25.85 26,204
05/08/2015 25.48 25.7 25.47 25.57 7,273
05/07/2015 25.55 26.17 25.41 25.46 27,107
05/06/2015 25.5 25.6 25.31 25.6 6,273
05/05/2015 25.63 25.63 25.63 25.63 00
05/04/2015 25.9 25.98 25.53 25.63 2,747
05/01/2015 25.97 26.09 25.94 25.94 3,351
04/30/2015 25.68 26.4 25.68 25.91 14,315
04/29/2015 25.5 25.6 25.461 25.6 2,615
04/28/2015 25.45 25.45 25.45 25.45 400
04/27/2015 25.42 25.6 25.42 25.53 4,492
04/24/2015 25.8 25.8 25.46 25.47 780
04/23/2015 25.4 25.6 25.39 25.46 3,472
04/22/2015 25.5499 25.57 25.5499 25.57 1,340
04/21/2015 25.46 25.5 25.46 25.48 1,500
04/20/2015 25.46 25.4717 25.41 25.46 1,365
04/17/2015 25.96 25.96 25.96 25.96 239
04/16/2015 25.4001 25.8061 25.4001 25.8061 1,000
04/15/2015 25.37 25.37 25.37 25.37 1,590
04/14/2015 25.96 25.96 25.96 25.96 00
04/13/2015 25.96 25.96 25.96 25.96 00
04/10/2015 25.96 25.96 25.96 25.96 618
04/09/2015 25.75 25.9799 25.75 25.9799 450
04/08/2015 25.43 25.43 25.37 25.3931 660
04/07/2015 25.7 25.7 25.7 25.7 100
04/06/2015 25.7 25.7 25.7 25.7 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?