GOODP

Gladstone Commercial Corporation Historical Stock Prices

$25.94
*  
0.03
0.12%
Get GOODP Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading GOODP now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    GOODP 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 01-FEB-2015 TO 01-MAY-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  25.97  26.09  25.94  25.94 3,351
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
04/02/2015 25.7 25.7 25.7 25.7 00
04/01/2015 25.75 25.77 25.59 25.7 1,213
03/31/2015 25.45 25.4524 25.45 25.4524 477
03/30/2015 25.4492 25.4492 25.4492 25.4492 00
03/27/2015 25.4492 25.4492 25.4492 25.4492 00
03/26/2015 25.5 25.5 25.4492 25.4492 502
03/25/2015 25.71 25.71 25.71 25.71 00
03/24/2015 25.55 25.77 25.55 25.71 2,481
03/23/2015 25.4 25.4 25.4 25.4 00
03/20/2015 25.44 25.44 25.4 25.4 812
03/19/2015 25.44 25.44 25.26 25.44 1,700
03/18/2015 25.5 25.56 25.5 25.55 1,111
03/17/2015 25.8 25.8 25.6357 25.6357 1,075
03/16/2015 25.83 25.8499 25.76 25.84 2,232
03/13/2015 25.89 25.895 25.761 25.8599 1,916
03/12/2015 25.8999 25.9 25.89 25.891 1,690
03/11/2015 25.7501 25.7501 25.7501 25.7501 00
03/10/2015 25.7501 25.7501 25.7501 25.7501 100
03/09/2015 25.759 25.759 25.759 25.759 00
03/06/2015 25.759 25.759 25.759 25.759 00
03/05/2015 25.759 25.759 25.759 25.759 365
03/04/2015 25.65 25.65 25.65 25.65 00
03/03/2015 25.65 25.65 25.65 25.65 440
03/02/2015 25.85 25.85 25.85 25.85 672
02/27/2015 25.65 25.65 25.65 25.65 108
02/26/2015 25.75 25.75 25.75 25.75 00
02/25/2015 25.75 25.75 25.75 25.75 00
02/24/2015 25.9 25.9 25.6 25.75 3,064
02/23/2015 25.63 25.65 25.63 25.65 438
02/20/2015 25.5 25.6 25.5 25.6 250
02/19/2015 25.26 25.55 25.26 25.55 775
02/18/2015 25.42 25.45 25.3 25.45 1,275
02/17/2015 25.45 25.45 25.43 25.43 812
02/13/2015 25.4999 25.51 25.4399 25.4399 1,150
02/12/2015 25.4 25.4 25.4 25.4 00
02/11/2015 25.4 25.4 25.4 25.4 00
02/10/2015 25.568 25.6 25.35 25.4 4,855
02/09/2015 25.65 25.65 25.65 25.65 200
02/06/2015 25.72 25.95 25.72 25.95 1,142
02/05/2015 25.7 25.7 25.7 25.7 00
02/04/2015 25.7 25.7 25.7 25.7 118
02/03/2015 25.56 25.56 25.56 25.56 00
02/02/2015 25.56 25.56 25.56 25.56 280
*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?