NasdaqGS - Nasdaq Real Time Price USD

Gladstone Commercial Corporation (GOODO)

20.27
-0.20
(-1.00%)
At close: May 21 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 202520.3520.4120.2620.2720.271,600
May 21, 2025 0.125 Dividend
May 20, 202520.6320.6620.5020.5420.423,700
May 19, 202520.8320.8320.3720.4720.356,300
May 16, 202520.8920.9120.7520.7920.665,300
May 15, 202520.3220.6520.3220.6320.503,000
May 14, 202520.5020.5320.4220.5020.373,900
May 13, 202520.3320.5320.2520.4720.356,600
May 12, 202520.6020.6120.2720.3320.2110,900
May 9, 202520.3620.4420.2120.3720.258,200
May 8, 202520.2720.3820.2220.2920.174,500
May 7, 202520.0820.1620.0820.1620.04700
May 6, 202520.3520.3520.0020.2820.163,800
May 5, 202520.1920.4720.1720.2620.144,200
May 2, 202520.0320.3820.0320.2320.109,300
May 1, 202520.2620.3020.2620.3020.18800
Apr 30, 202520.0120.4720.0020.2920.173,800
Apr 29, 202519.9920.2819.9520.0419.926,200
Apr 28, 202520.1220.3419.9320.0819.964,100
Apr 25, 202519.9920.0519.9119.9919.874,700
Apr 24, 202519.9020.0019.8220.0019.881,400
Apr 23, 202520.0520.1119.8020.0419.927,900
Apr 22, 202519.6520.0319.6519.9019.785,300
Apr 21, 2025 0.125 Dividend
Apr 21, 202519.6620.1319.6119.8319.7012,900
Apr 17, 202519.7220.2719.6820.2119.9610,800
Apr 16, 202519.5619.6319.5419.6119.374,900
Apr 15, 202519.4019.9919.1019.1018.879,500
Apr 14, 202518.7719.3518.7719.2018.975,900
Apr 11, 202518.5418.7918.3618.7418.513,600
Apr 10, 202519.1019.1018.4918.7318.506,900
Apr 9, 202519.5319.6018.3019.2719.0321,000
Apr 8, 202519.4519.9219.4019.5519.316,300
Apr 7, 202519.9519.9519.1119.2819.0510,200
Apr 4, 202520.4420.4419.7119.9519.7116,200
Apr 3, 202520.6720.6720.6420.6420.39700
Apr 2, 202520.5220.6920.5220.6120.361,300
Apr 1, 202520.4520.6420.4520.6420.39400
Mar 31, 202520.5220.6920.4520.5920.342,000
Mar 28, 202520.5320.6520.5120.6520.403,500
Mar 27, 202520.6520.6520.5220.6420.392,000
Mar 26, 202520.6520.6520.6520.6520.40600
Mar 25, 202520.4720.7020.4420.7020.452,300
Mar 24, 202520.7220.7520.7020.7220.471,100
Mar 21, 202520.7020.8020.6820.7420.491,900
Mar 20, 202520.8320.8320.5220.7720.524,300
Mar 19, 2025 0.125 Dividend
Mar 19, 202520.7120.7420.7120.7320.481,300
Mar 18, 202520.8820.9120.7420.8420.462,500
Mar 17, 202520.7920.9120.7120.9120.531,600
Mar 14, 202520.6720.9320.5720.6720.295,800
Mar 13, 202520.5520.9120.5520.7320.358,800
Mar 12, 202520.8320.8820.8320.8820.501,000
Mar 11, 202520.7520.9520.7420.8320.455,900
Mar 10, 202521.0321.0320.7720.9620.587,600
Mar 7, 202520.5521.0320.5321.0020.621,900
Mar 6, 202520.9020.9020.6220.8720.4915,400
Mar 5, 202520.8320.9520.8320.8820.507,800
Mar 4, 202520.8020.9720.8020.9720.592,500
Mar 3, 202520.7821.0520.7020.9220.547,700
Feb 28, 202520.7420.7620.5520.6720.295,300
Feb 27, 202520.5920.7420.4420.7420.369,700
Feb 26, 202520.5420.5520.4620.5020.1310,300
Feb 25, 202520.6520.7020.5020.5020.137,400
Feb 24, 202520.4020.5620.4020.5120.145,900
Feb 21, 202520.5020.5120.3220.3820.012,700
Feb 20, 202520.2720.6820.2720.3820.014,100
Feb 19, 2025 0.125 Dividend
Feb 19, 202520.7220.7220.2520.2719.905,700
Feb 18, 202520.7720.8420.7520.7520.252,700
Feb 14, 202520.7320.8420.5420.7920.298,800
Feb 13, 202520.7520.9020.7520.8920.394,200
Feb 12, 202520.7320.7520.7120.7520.251,900
Feb 11, 202520.7020.7020.5320.6720.177,000
Feb 10, 202520.7620.8620.6720.6720.183,900
Feb 7, 202520.7020.7020.6920.7020.201,400
Feb 6, 202520.7020.7820.6420.7020.206,800
Feb 5, 202520.8020.8020.5620.7720.275,600
Feb 4, 202520.7520.9220.6520.7020.212,600
Feb 3, 202520.5620.6520.5620.6520.151,000
Jan 31, 202520.7120.8720.5320.7420.248,700
Jan 30, 202520.7020.9020.7020.7520.253,100
Jan 29, 202520.7720.9820.7520.7620.265,400
Jan 28, 202520.9820.9920.7920.9120.412,000
Jan 27, 202521.0121.0320.6821.0320.532,100
Jan 24, 2025 0.125 Dividend
Jan 24, 202521.0921.0921.0121.0220.523,000
Jan 23, 202520.9421.3720.9421.1720.543,100
Jan 22, 202521.1321.1320.9520.9620.331,400
Jan 21, 202520.8821.1920.8021.1620.539,000
Jan 17, 202520.7420.8920.6420.8320.2113,600
Jan 16, 202520.7620.7620.6120.6520.032,200
Jan 15, 202520.5820.9020.5020.7720.1510,100
Jan 14, 202520.4620.5320.4020.5319.923,700
Jan 13, 202520.4920.6220.4020.4919.887,200
Jan 10, 202520.7020.7020.2320.4919.8842,000
Jan 8, 202520.8520.9220.8020.8420.227,900
Jan 7, 202521.0021.0620.8020.9520.322,600
Jan 6, 202520.7121.1920.7121.0120.3812,900
Jan 3, 202520.5920.7920.5920.6520.034,500
Jan 2, 202520.5520.6720.4520.5919.986,400
Dec 31, 202420.4520.6220.3320.5019.8923,900
Dec 30, 202420.5220.7020.5120.5119.904,000
Dec 27, 202420.8620.9020.6420.8620.243,300
Dec 26, 202420.5920.9020.5920.8420.223,300
Dec 24, 202420.7620.7920.6820.7920.178,100
Dec 23, 202420.7820.7820.4520.7620.147,000
Dec 20, 2024 0.125 Dividend
Dec 20, 202420.8320.9720.7220.7220.104,100
Dec 19, 202421.0021.0220.5520.7219.987,500
Dec 18, 202421.2121.3020.8020.8020.0616,600
Dec 17, 202421.2521.2521.0021.0720.327,900
Dec 16, 202421.3721.3721.0121.1120.3616,000
Dec 13, 202421.2821.3721.2821.3720.611,100
Dec 12, 202421.5021.5821.4221.4220.653,200
Dec 11, 202421.5021.6621.5021.5820.814,700
Dec 10, 202421.5421.5421.4921.4920.721,400
Dec 9, 202421.4621.5621.4521.4620.693,000
Dec 6, 202421.6321.6321.0621.4020.642,700
Dec 5, 202421.6621.6621.6621.6620.89-
Dec 4, 202421.6621.6621.6621.6620.89400
Dec 3, 202421.6921.8021.5821.7220.945,100
Dec 2, 202421.6922.2521.5321.5620.7911,800
Nov 29, 202421.7021.7021.5521.5720.802,000
Nov 27, 202421.7021.8921.4621.4920.7278,800
Nov 26, 202421.9421.9621.2821.5020.7317,100
Nov 25, 202422.1222.1221.7421.7420.964,700
Nov 22, 202421.8121.9821.7121.9121.122,900
Nov 21, 202422.0222.1721.7621.7620.995,900
Nov 20, 2024 0.125 Dividend
Nov 20, 202422.0822.0921.8621.9321.152,700
Nov 19, 202421.9822.1021.9822.0821.173,900
Nov 18, 202422.1422.2022.0622.1621.2413,000
Nov 15, 202421.8422.2021.8422.0321.126,200
Nov 14, 202422.0022.0621.9422.0621.161,800
Nov 13, 202422.1022.1021.8221.9421.041,800
Nov 12, 202422.0722.0721.8422.0021.104,300
Nov 11, 202422.0322.3622.0022.2221.316,200
Nov 8, 202422.1022.4122.1022.1921.2813,100
Nov 7, 202421.8722.0521.8122.0421.135,500
Nov 6, 202422.1422.1421.9021.9021.003,800
Nov 5, 202422.0722.1022.0322.0821.172,300
Nov 4, 202421.9522.1521.9421.9621.064,300
Nov 1, 202422.1322.2021.9022.0121.113,200
Oct 31, 202422.2722.2721.9122.1121.207,300
Oct 30, 202422.2022.2022.1222.2021.294,700
Oct 29, 202422.1422.2422.1122.1621.2512,800
Oct 28, 202422.1622.1622.0022.0821.172,200
Oct 25, 202421.5822.0021.5821.9221.022,200
Oct 24, 202421.8422.0321.8321.9521.052,900
Oct 23, 202422.1022.1621.9722.0221.1218,400
Oct 22, 2024 0.125 Dividend
Oct 22, 202422.1022.2022.1022.1421.2327,900
Oct 21, 202422.4122.4222.2022.3021.2626,100
Oct 18, 202422.3022.4122.2522.4021.3615,100
Oct 17, 202422.1922.3822.1922.3021.2610,900
Oct 16, 202421.8522.1921.8522.1421.117,800
Oct 15, 202421.4821.8321.4521.7820.7718,500
Oct 14, 202421.4221.5921.4221.4520.458,600
Oct 11, 202421.3321.3921.2921.3520.362,600
Oct 10, 202421.3321.4021.2721.3320.342,000
Oct 9, 202421.3321.3721.2521.3720.383,400
Oct 8, 202421.3321.3721.2721.3320.346,400
Oct 7, 202421.3921.4821.2521.3220.3312,400
Oct 4, 202421.2821.3921.2721.3720.385,700
Oct 3, 202421.2821.3021.0421.2620.287,100
Oct 2, 202421.1321.2721.1321.2720.281,900
Oct 1, 202421.1121.1821.0521.1220.1413,100
Sep 30, 202421.0721.2021.0521.1920.205,000
Sep 27, 202421.0421.0921.0421.0620.083,400
Sep 26, 202421.0921.0921.0321.0720.094,600
Sep 25, 202421.0321.1021.0021.1020.124,900
Sep 24, 202421.1421.1421.0021.0020.022,700
Sep 23, 202421.0521.2521.0521.1020.1210,400
Sep 20, 2024 0.125 Dividend
Sep 20, 202421.1721.1720.8421.0420.068,500
Sep 19, 202421.3621.3821.2021.2220.116,500
Sep 18, 202421.3621.3721.1821.1820.0810,400
Sep 17, 202420.9921.6020.9921.4220.3010,100
Sep 16, 202421.0621.1320.9220.9219.8312,000
Sep 13, 202420.9021.0020.8720.8819.795,000
Sep 12, 202420.9320.9520.8520.8519.765,500
Sep 11, 202421.0121.0320.9320.9319.843,200
Sep 10, 202420.8620.9720.7520.9219.8310,000
Sep 9, 202420.8220.8820.8220.8419.762,500
Sep 6, 202420.9120.9120.8820.8819.792,800
Sep 5, 202420.9121.0520.9120.9119.825,900
Sep 4, 202421.0021.0320.9620.9619.875,100
Sep 3, 202421.0121.0320.9520.9519.863,400
Aug 30, 202421.0121.0720.9920.9919.903,100
Aug 29, 202421.0021.0820.9120.9319.844,100
Aug 28, 202421.0021.0520.9021.0219.9211,700
Aug 27, 202421.0121.1521.0121.0619.9617,200
Aug 26, 202421.0821.1021.0521.0719.9710,400
Aug 23, 202421.0221.1221.0221.0519.9516,100
Aug 22, 202420.9021.0620.9021.0219.929,400
Aug 21, 2024 0.125 Dividend
Aug 21, 202420.8820.9720.8820.9619.872,100
Aug 20, 202420.7821.1420.7820.9519.7415,000
Aug 19, 202420.7320.7920.6220.7219.528,000
Aug 16, 202420.3920.7520.3420.7319.5315,300
Aug 15, 202420.2520.4120.2520.4119.237,400
Aug 14, 202420.1720.4320.1520.2519.0818,000
Aug 13, 202420.0720.1719.9920.1418.987,500
Aug 12, 202420.0320.1020.0020.0918.933,000
Aug 9, 202420.1020.1119.9119.9718.825,600
Aug 8, 202419.9720.1519.9320.1118.952,700
Aug 7, 202420.1820.2120.0120.0118.853,400
Aug 6, 202420.1220.1620.0920.0918.932,400
Aug 5, 202420.0520.2920.0320.0318.883,700
Aug 2, 202420.1420.1420.0220.1318.972,600
Aug 1, 202420.2220.2420.0120.2419.074,000
Jul 31, 202420.1020.1920.1020.1919.023,000
Jul 30, 202420.1020.1720.1020.1518.992,700
Jul 29, 202420.1120.1720.0120.1218.961,900
Jul 26, 202420.1020.1920.0520.1018.943,800
Jul 25, 202420.0920.1020.0920.1018.94400
Jul 24, 202420.2520.2519.9220.1018.944,500
Jul 23, 202420.2020.3020.1420.2619.097,200
Jul 22, 2024 0.125 Dividend
Jul 22, 202419.8620.3019.8620.0618.9014,000
Jul 19, 202419.8419.9519.8119.9018.632,200
Jul 18, 202420.0020.0919.8219.9018.632,900
Jul 17, 202419.8520.0019.8019.9318.663,900
Jul 16, 202419.9520.0019.8720.0018.736,900
Jul 15, 202419.7920.0019.7919.9518.686,800
Jul 12, 202419.6219.7319.6019.7318.474,200
Jul 11, 202419.5019.6619.4319.6018.3510,900
Jul 10, 202419.4419.6219.2019.2017.9840,400
Jul 9, 202419.4919.5619.2019.4118.1715,000
Jul 8, 202419.4219.6119.3419.3818.1523,600
Jul 5, 202419.2219.4819.2219.4218.181,600
Jul 3, 202419.4819.4819.3719.3718.141,700
Jul 2, 202419.4419.5019.2019.2518.038,800
Jul 1, 202419.2619.7419.2119.3018.0713,500
Jun 28, 202420.1920.1919.2619.2918.0610,400
Jun 27, 202419.7619.7619.6419.6418.392,100
Jun 26, 202419.9019.9519.6819.6818.439,000
Jun 25, 202420.1020.1219.8619.9118.647,600
Jun 24, 202420.1520.2820.0020.0918.814,300
Jun 21, 202420.2520.2520.1220.1218.844,700
Jun 20, 202420.2220.2920.1220.2919.003,800
Jun 18, 2024 0.125 Dividend
Jun 18, 202420.2220.4820.0720.1418.865,800
Jun 17, 202420.2120.3920.2120.2518.846,100
Jun 14, 202420.2520.5920.2520.5619.134,600
Jun 13, 202420.4120.4120.4120.4118.99-
Jun 12, 202420.3520.5420.3520.4118.996,500
Jun 11, 202420.3420.3820.2220.3018.891,600
Jun 10, 202420.3620.3620.2320.3118.903,700
Jun 7, 202420.3520.3520.1520.3218.914,000
Jun 6, 202420.3320.3820.3320.3618.951,300
Jun 5, 202420.2320.3120.1720.3118.905,700
Jun 4, 202420.3420.3820.2220.2718.864,600
Jun 3, 202420.2320.3820.2020.2618.857,600
May 31, 202420.3320.3320.1320.2118.813,000
May 30, 202420.2720.3820.2320.3818.962,100
May 29, 202420.3020.3020.0820.2318.824,900
May 28, 202420.2220.2920.1720.2918.8815,300
May 24, 202420.1620.1920.0720.1918.7917,600
May 23, 202420.1020.1119.8820.0218.6322,400
May 22, 202420.1820.1820.1020.1018.709,000

Related Tickers

GNL-PB Global Net Lease, Inc.
21.20
-1.60%
 
GNL-PA Global Net Lease, Inc.
22.21
-1.46%
 
NXDT-PA NexPoint Diversified Real Estate Trust
13.93
+2.58%
 
AHH-PA Armada Hoffler Properties, Inc.
22.39
+2.47%
 
CNNRF Canadian Net Real Estate Investment Trust
3.9000
0.00%
 
CWBU.SI Stoneweg European Real Estate Investment Trust
1.4700
-0.68%
 
GNL-PE Global Net Lease, Inc.
22.22
-1.12%
 
CTO-PA CTO Realty Growth, Inc.
21.10
-1.18%
 
GNL-PD Global Net Lease, Inc.
22.99
-1.20%
 
SAFE Safehold Inc.
14.75
-4.72%