Quantcast
GOODO

Gladstone Commercial Corporation 7.50% Series B Cumulative Redeemable Preferred Stock Historical Stock Prices

$26.1707
*  
0.1207
0.46%
Get GOODO Alerts
*Delayed - data as of Jul. 16, 2018  -  Find a broker to begin trading GOODO now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    GOODO 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 16-APR-2018 TO 16-JUL-2018

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 26.15 26.2262 26.0705 26.1707 3,435
07/16/2018 26.0705 26.2262 26.0705 26.1707 3,435
07/13/2018 26.14 26.14 26.05 26.05 1,109
07/12/2018 26.2 26.2 26.0201 26.06 4,783
07/11/2018 26.102 26.16 26 26.14 2,459
07/10/2018 26.03 26.4 26.03 26.07 2,793
07/09/2018 26.2452 26.2452 26 26.078 2,729
07/06/2018 26.3952 26.4195 26.15 26.1803 6,079
07/05/2018 26.18 26.55 26.18 26.25 4,242
07/03/2018 26.39 26.39 26.15 26.15 991
07/02/2018 26.17 26.55 26.16 26.3503 6,086
06/29/2018 26.16 26.16 26.16 26.16 620
06/28/2018 26.39 26.4 26.33 26.33 667
06/27/2018 26.44 26.515 26.2 26.2 1,290
06/26/2018 26.17 26.55 26.15 26.15 3,194
06/25/2018 26.36 26.4026 26.16 26.16 4,382
06/22/2018 26.55 26.55 26.3 26.31 2,432
06/21/2018 26.2926 26.55 26.2926 26.5131 899
06/20/2018 26.3054 26.6269 26.23 26.6269 4,196
06/19/2018 26.66 26.85 26.11 26.41 3,260
06/18/2018 26.771 26.797 26.42 26.74 1,817
06/15/2018 26.92 26.92 26.37 26.42 3,694
06/14/2018 26.35 27.14 26.35 26.8472 4,528
06/13/2018 26.73 26.78 26.21 26.3268 4,765
06/12/2018 27.4199 27.4199 26.7 26.7 3,383
06/11/2018 26.942 27.82 26.7 26.8 26,073
06/08/2018 26.97 26.97 26.6853 26.8015 3,133
06/07/2018 26.96 26.96 26.54 26.92 3,065
06/06/2018 26.56 26.85 26.56 26.85 770
06/05/2018 26.9 26.9243 26.68 26.68 1,364
06/04/2018 26.75 26.75 26.65 26.6998 3,656
06/01/2018 26.7 26.75 26.65 26.6501 4,470
05/31/2018 26.4477 26.7 26.2514 26.695 2,814
05/30/2018 26.399 26.4 26.15 26.15 4,027
05/29/2018 26.15 26.542 26.15 26.39 2,183
05/25/2018 27.3 27.3 26.379 26.7499 1,238
05/24/2018 26.51 26.75 26.2 26.35 3,464
05/23/2018 26.535 26.6 26.535 26.6 1,157
05/22/2018 26.51 26.51 26.5 26.5 257
05/21/2018 26.22 26.6905 26.15 26.5 1,658
05/18/2018 27.35 27.35 26.4 26.989 2,891
05/17/2018 26.04 26.6 26.04 26.3008 3,185
05/16/2018 26.5 26.6 26.18 26.4689 3,451
05/15/2018 26.46 26.5 26.3095 26.5 1,982
05/14/2018 26.15 26.4839 26.0406 26.1206 1,951
05/11/2018 26.3 26.3 25.961 25.961 2,773
05/10/2018 26.2 26.2175 26.08 26.2175 1,039
05/09/2018 25.96 26.3 25.96 26.3 960
05/08/2018 26.2899 26.2899 26.0206 26.2499 1,478
05/07/2018 26.3 26.3 26.2 26.29 3,407
05/04/2018 26.13 26.1982 25.908 26.1722 1,217
05/03/2018 26.1308 26.17 25.87 25.9412 2,501
05/02/2018 26 26.2482 26 26.09 650
05/01/2018 26.0775 26.0775 26 26 698
04/30/2018 25.951 26.1275 25.85 25.99 6,125
04/27/2018 26.022 26.149 26.022 26.04 2,007
04/26/2018 26.05 26.3 25.86 25.98 9,732
04/25/2018 26.19 26.19 25.9118 25.9118 2,039
04/24/2018 26.16 26.16 25.9 25.9776 3,050
04/23/2018 26.2 26.2 25.9 26.0298 1,334
04/20/2018 26.3 26.3 25.7501 25.8974 3,523
04/19/2018 26.14 26.14 25.9244 25.93 1,768
04/18/2018 26.116 26.24 26.116 26.1501 3,812
04/17/2018 26.06 26.06 25.8647 25.9001 4,644
04/16/2018 26.24 26.24 26.1122 26.1122 1,124
*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