GOODP

Gladstone Commercial Corporation Historical Stock Prices

$25.11
*  
0.01
0.04%
Get GOODP Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading GOODP 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 03-JUN-2015 TO 03-SEP-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  25.10  25.1101  25.11  25.11 700
09/03/2015 25.1101 25.1101 25.11 25.11 700
09/02/2015 25.1 25.2 25.1 25.1 1,002
09/01/2015 25.2 25.2 25.18 25.18 1,015
08/31/2015 25.03 25.03 25.03 25.03 00
08/28/2015 25.03 25.03 25.03 25.03 00
08/27/2015 25.25 25.25 25.03 25.03 550
08/26/2015 25.01 25.01 25.01 25.01 00
08/25/2015 25 25.23 25 25.01 826
08/24/2015 25.25 25.25 25 25.08 1,960
08/21/2015 25 25.25 25 25.24 1,171
08/20/2015 25.02 25.02 25.02 25.02 00
08/19/2015 25.25 25.25 24.9 25.02 4,129
08/18/2015 25.26 25.26 25.08 25.08 1,410
08/17/2015 25.1601 25.3 25.1601 25.3 3,395
08/14/2015 25.4 25.4 25.2 25.2 601
08/13/2015 25.05 25.186 25.05 25.186 500
08/12/2015 25.2 25.2 25.125 25.2 1,100
08/11/2015 25.2 25.2 25.2 25.2 227
08/10/2015 25.052 25.2 25.05 25.05 775
08/07/2015 24.99 25.103 24.99 25.05 1,477
08/06/2015 25.15 25.17 24.9 24.99 2,814
08/05/2015 25.21 25.21 25.1999 25.1999 1,015
08/04/2015 25.25 25.25 25.25 25.25 314
08/03/2015 25.38 25.38 25.38 25.38 393
07/31/2015 25.01 25.3 25.01 25.3 650
07/30/2015 25.15 25.15 25.15 25.15 1,722
07/29/2015 25.175 25.175 25.1066 25.1066 450
07/28/2015 24.93 25.25 24.9 24.9 2,234
07/27/2015 25 25.02 24.9 24.9957 2,799
07/24/2015 25 25 25 25 216
07/23/2015 25.35 25.35 25 25 4,251
07/22/2015 25.03 25.05 25.03 25.04 970
07/21/2015 25.1628 25.4399 25.15 25.15 1,650
07/20/2015 25.2 25.2 25.16 25.2 470
07/17/2015 25.25 25.25 25.25 25.25 00
07/16/2015 25.25 25.25 25.25 25.25 280
07/15/2015 25.16 25.16 25.16 25.16 00
07/14/2015 25.16 25.16 25.16 25.16 00
07/13/2015 25.25 25.25 25.16 25.16 2,028
07/10/2015 25.2 25.28 25.06 25.15 4,765
07/09/2015 25.25 25.44 25.25 25.43 3,498
07/08/2015 24.85 25.68 24.85 25.16 26,667
07/07/2015 25.1499 25.1499 24.72 24.91 3,089
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
*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?