Quantcast
GOODM

Gladstone Commercial Corporation Series D Cumulative Redeemable Preferred Stock Historical Stock Prices

$25.56
*  
0.045
0.18%
Get GOODM Alerts
*Delayed - data as of Jun. 26, 2019  -  Find a broker to begin trading GOODM 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-MAR-2019 TO 26-JUN-2019

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 25.69 25.69 25.56 25.56 1,054
06/26/2019 25.617 25.69 25.56 25.56 1,054
06/25/2019 25.5 25.6111 25.5 25.605 3,615
06/24/2019 25.52 25.56 25.51 25.56 2,483
06/21/2019 25.5155 25.6221 25.5 25.5 2,736
06/20/2019 25.6 25.6 25.55 25.59 2,383
06/19/2019 25.59 25.59 25.59 25.59 1,956
06/18/2019 25.55 25.65 25.55 25.5599 17,322
06/17/2019 25.65 25.65 25.56 25.5887 7,168
06/14/2019 25.64 25.64 25.56 25.56 800
06/13/2019 25.65 25.6608 25.6 25.6 2,900
06/12/2019 25.69 25.69 25.6163 25.65 2,331
06/11/2019 25.5547 25.5832 25.45 25.5832 1,678
06/10/2019 25.66 25.68 25.42 25.49 4,572
06/07/2019 25.37 25.67 25.37 25.67 1,497
06/06/2019 25.5384 25.5384 25.5 25.5 842
06/05/2019 25.4807 25.68 25.4807 25.4926 1,812
06/04/2019 25.6529 25.6834 25.5198 25.5959 3,730
06/03/2019 25.66 25.66 25.37 25.62 6,430
05/31/2019 25.33 25.51 25.33 25.51 393
05/30/2019 25.48 25.51 25.4 25.45 4,815
05/29/2019 25.23 25.5099 25.21 25.5 3,120
05/28/2019 25.35 25.45 25.35 25.45 1,279
05/24/2019 25.25 25.3 25.1301 25.3 4,383
05/23/2019 25.07 25.25 25.07 25.25 5,479
05/22/2019 25.18 25.18 24.89 25 8,250
05/21/2019 25.2 25.2 25.17 25.17 4,137
05/20/2019 25.34 25.3512 25.325 25.325 6,523
05/17/2019 25.3094 25.36 25.3 25.3393 1,639
05/16/2019 25.41 25.41 25.27 25.3999 12,511
05/15/2019 25.3834 25.3834 25.3 25.325 7,412
05/14/2019 25.4365 25.4365 25.301 25.4076 1,118
05/13/2019 25.35 25.35 25.29 25.3 6,033
05/10/2019 25.28 25.28 25.28 25.28 1,124
05/09/2019 25.3 25.35 25.24 25.3 4,454
05/08/2019 25.406 25.45 25.4 25.4 1,045
05/07/2019 25.4577 25.51 25.4577 25.48 5,006
05/06/2019 25.26 25.5 25.26 25.49 3,399
05/03/2019 25.4022 25.4134 25.26 25.3668 881
05/02/2019 25.5328 25.5328 25.5328 25.5328 100
05/01/2019 25.6599 25.6599 25.22 25.285 981
04/30/2019 25.39 25.39 25.26 25.26 1,312
04/29/2019 25.25 25.25 25.25 25.25 00
04/26/2019 25.25 25.26 25.25 25.25 2,723
04/25/2019 25.348 25.35 25.22 25.22 1,060
04/24/2019 25.44 25.545 25.44 25.44 1,890
04/23/2019 25.45 25.55 25.45 25.55 2,938
04/22/2019 25.44 25.6322 25.44 25.6097 845
04/18/2019 25.6001 25.7875 25.6001 25.6768 1,789
04/17/2019 25.31 25.59 25.31 25.59 6,953
04/16/2019 25.64 25.64 25.06 25.5486 5,754
04/15/2019 25.4081 25.498 25.24 25.3201 5,121
04/12/2019 25.5362 25.5625 25.1701 25.3 6,190
04/11/2019 25.6386 25.6386 25.5544 25.5544 2,412
04/10/2019 25.5 25.65 25.5 25.65 3,788
04/09/2019 25.606 25.64 25.507 25.507 1,689
04/08/2019 25.6823 25.6823 25.5 25.53 4,166
04/05/2019 25.6376 25.6376 25.6376 25.6376 00
04/04/2019 25.8525 25.8525 25.6376 25.6376 507
04/03/2019 25.74 25.88 25.74 25.88 800
04/02/2019 25.675 25.6953 25.66 25.66 574
04/01/2019 25.75 25.75 25.5499 25.75 2,826
03/29/2019 25.62 25.62 25.303 25.6 1,575
03/28/2019 25.5391 25.5391 25.45 25.45 732
03/27/2019 25.33 25.5088 25.3 25.33 2,891
03/26/2019 25.5999 25.5999 25.3297 25.4 3,751
*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?



Smart Portfolio