NasdaqGS - Nasdaq Real Time Price USD

Gladstone Commercial Corporation (GOODN)

22.30
+0.15
+(0.68%)
At close: 4:00:00 PM EDT
22.25
-0.05
(-0.22%)
After hours: 4:05:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 202522.2722.3722.2622.3022.301,675
May 9, 202522.1122.1622.0322.1522.151,800
May 8, 202522.1822.1822.0622.1122.111,300
May 7, 202522.0222.3522.0222.2522.251,700
May 6, 202522.1822.2921.9222.2922.293,500
May 5, 202522.4822.4822.2722.2922.294,300
May 2, 202522.4822.4822.0322.2622.261,100
May 1, 202522.4322.4822.0622.4822.485,600
Apr 30, 202522.4622.4622.2522.4022.403,400
Apr 29, 202522.4022.4222.3522.4222.42900
Apr 28, 202522.3822.4822.3422.4822.484,700
Apr 25, 202522.2722.4922.2122.3422.342,100
Apr 24, 202522.0022.0022.0022.0022.00-
Apr 23, 202522.1122.3921.7522.0022.0010,400
Apr 22, 202521.9022.0621.9022.0622.061,700
Apr 21, 2025 0.138 Dividend
Apr 21, 202521.9722.1021.9021.9021.9010,100
Apr 17, 202522.0022.1621.8722.1121.983,100
Apr 16, 202521.4922.1021.4421.8021.664,600
Apr 15, 202521.2021.4921.2021.4921.3611,400
Apr 14, 202521.1021.3920.5121.1120.988,400
Apr 11, 202521.2121.4020.8121.4021.276,200
Apr 10, 202521.2722.0021.0121.2421.104,500
Apr 9, 202521.4521.7221.2021.7021.562,900
Apr 8, 202521.5022.6621.1421.4521.324,700
Apr 7, 202521.9922.5821.1121.1120.985,200
Apr 4, 202522.9922.9922.1022.2522.117,700
Apr 3, 202522.8022.8022.8022.8022.66500
Apr 2, 202522.7622.9022.7622.9022.76700
Apr 1, 202522.8722.8722.8722.8722.73400
Mar 31, 202522.8022.8022.7622.7722.631,100
Mar 28, 202522.7422.7422.7422.7422.60400
Mar 27, 202522.7822.7822.7822.7822.64-
Mar 26, 202522.9122.9122.7522.7822.641,300
Mar 25, 202522.7422.8822.7122.8322.692,700
Mar 24, 202522.7722.7722.7722.7722.63200
Mar 21, 202522.7322.7522.7322.7522.61800
Mar 20, 202523.0723.0722.9022.9022.761,400
Mar 19, 2025 0.138 Dividend
Mar 19, 202522.7522.8622.6722.6722.531,800
Mar 18, 202523.0023.0023.0023.0022.72600
Mar 17, 202523.1423.1422.8922.8922.611,200
Mar 14, 202523.1623.2123.1323.1422.862,000
Mar 13, 202523.0923.3023.0923.1122.831,700
Mar 12, 202522.9323.2322.9323.0722.797,900
Mar 11, 202523.0523.2122.8823.1722.896,200
Mar 10, 202522.6023.0422.6023.0122.739,500
Mar 7, 202522.2123.1322.1722.8622.5820,500
Mar 6, 202522.3522.3522.2722.2722.002,000
Mar 5, 202522.6122.6822.2622.3522.086,500
Mar 4, 202522.6322.6622.5222.5522.272,000
Mar 3, 202522.7322.7322.6222.7222.447,500
Feb 28, 202522.7522.7722.7422.7722.492,300
Feb 27, 202522.7622.7822.4822.5222.253,200
Feb 26, 202522.5822.8022.4622.7022.422,200
Feb 25, 202522.6822.8222.6022.6122.333,000
Feb 24, 202522.5922.7022.4722.7022.422,400
Feb 21, 202522.5322.6022.5322.6022.321,100
Feb 20, 202522.8122.8122.4922.6322.35900
Feb 19, 2025 0.138 Dividend
Feb 19, 202522.8122.8122.8122.8122.531,100
Feb 18, 202523.0423.0422.8522.9222.511,900
Feb 14, 202523.0023.0422.7223.0422.623,000
Feb 13, 202522.9222.9222.8522.8522.43900
Feb 12, 202522.6223.2522.6223.0522.6314,500
Feb 11, 202522.7822.8022.7022.7422.335,500
Feb 10, 202522.8522.8522.6222.7722.364,300
Feb 7, 202522.6122.7322.6122.7022.29900
Feb 6, 202522.6922.8522.5922.7022.297,200
Feb 5, 202522.9022.9022.9022.9022.48600
Feb 4, 202522.8523.0722.7323.0522.636,900
Feb 3, 202522.6722.9722.3822.7422.332,200
Jan 31, 202522.8022.9622.6122.6122.204,200
Jan 30, 202522.8022.8522.8022.8122.402,000
Jan 29, 202522.7323.0622.7322.9522.53900
Jan 28, 202523.0123.1123.0123.0522.631,500
Jan 27, 202522.8123.0622.7223.0122.603,800
Jan 24, 2025 0.138 Dividend
Jan 24, 202522.7422.8122.6322.8122.404,000
Jan 23, 202522.7822.9922.7622.9022.355,900
Jan 22, 202522.8622.8622.7722.8522.304,000
Jan 21, 202523.7023.7022.8122.8522.306,000
Jan 17, 202522.8322.9622.7622.9622.414,300
Jan 16, 202522.8722.8722.7622.8422.292,400
Jan 15, 202522.7022.9922.7022.8422.293,500
Jan 14, 202522.0622.6922.0622.5522.015,700
Jan 13, 202522.8322.8622.1822.1921.665,700
Jan 10, 202522.5022.9022.5022.8722.3210,000
Jan 8, 202523.0923.0922.8322.9322.3815,600
Jan 7, 202522.7523.1622.7523.0522.506,600
Jan 6, 202522.7023.1822.7022.9422.3814,300
Jan 3, 202522.4922.7622.4922.7122.164,800
Jan 2, 202522.4322.9722.4322.6422.103,700
Dec 31, 202423.4423.4422.5122.5922.053,000
Dec 30, 202422.3722.6022.3422.6022.064,900
Dec 27, 202422.3222.4322.2722.3921.853,200
Dec 26, 202422.4022.4722.2622.4421.906,900
Dec 24, 202422.0122.4022.0122.4021.866,700
Dec 23, 202422.0922.5021.9522.3521.8113,700
Dec 20, 2024 0.138 Dividend
Dec 20, 202421.7522.2421.7522.0421.5119,400
Dec 19, 202422.5122.5121.8922.0221.3612,100
Dec 18, 202422.1022.6422.0022.0121.3529,500
Dec 17, 202422.3222.6321.9722.1721.5122,900
Dec 16, 202423.0723.0822.4122.4521.7717,100
Dec 13, 202423.6923.8223.0023.2522.557,100
Dec 12, 202424.0024.0023.7723.9023.182,900
Dec 11, 202423.6524.0023.6523.7523.0316,300
Dec 10, 202423.6323.9523.4423.7423.029,400
Dec 9, 202423.8023.8023.7423.7523.033,900
Dec 6, 202423.9024.1023.7123.9223.203,100
Dec 5, 202424.2824.2823.9423.9423.224,600
Dec 4, 202423.9024.2123.9024.0223.293,800
Dec 3, 202424.0524.0523.9124.0523.323,400
Dec 2, 202423.9924.2223.9923.9923.2715,300
Nov 29, 202424.1924.3924.1624.1623.431,100
Nov 27, 202424.0324.2524.0324.1723.4423,800
Nov 26, 202423.8923.8923.8923.8923.17500
Nov 25, 202424.3024.3024.0024.1823.456,600
Nov 22, 202423.9724.3923.8724.0923.3613,800
Nov 21, 202424.0124.3623.9723.9723.256,400
Nov 20, 2024 0.138 Dividend
Nov 20, 202424.1924.2524.0424.1023.374,100
Nov 19, 202424.2624.2623.9724.0823.218,500
Nov 18, 202424.0124.2524.0124.1423.272,000
Nov 15, 202424.0224.3923.8624.2423.374,200
Nov 14, 202424.0424.1924.0424.1923.321,000
Nov 13, 202424.2024.2524.0424.0623.202,700
Nov 12, 202424.0824.4424.0824.1223.262,000
Nov 11, 202424.2024.4624.0224.4623.591,300
Nov 8, 202424.1824.2824.0224.1223.264,600
Nov 7, 202424.9124.9124.2924.3023.43900
Nov 6, 202424.0924.8824.0824.2823.4110,200
Nov 5, 202424.2024.2024.1024.1023.241,900
Nov 4, 202424.2624.2624.0224.2623.391,700
Nov 1, 202424.0224.2624.0224.2623.392,900
Oct 31, 202424.1024.2824.0024.2723.403,400
Oct 30, 202424.2324.2324.0524.1023.241,600
Oct 29, 202424.2324.2324.0624.1323.273,400
Oct 28, 202423.9124.4523.8824.1723.312,400
Oct 25, 202424.2424.4424.1224.3523.482,700
Oct 24, 202424.3924.3924.2624.2623.391,500
Oct 23, 202424.3524.4924.2524.2523.385,800
Oct 22, 2024 0.138 Dividend
Oct 22, 202424.2524.4424.2524.4223.5511,600
Oct 21, 202424.2024.4624.2024.4623.456,300
Oct 18, 202424.0124.4924.0124.4923.4825,600
Oct 17, 202423.6924.1423.6923.8922.905,900
Oct 16, 202423.4023.8223.4023.6222.657,800
Oct 15, 202423.2623.4723.2023.2822.325,600
Oct 14, 202423.1523.5023.1523.1722.2212,200
Oct 11, 202423.0723.1523.0023.0922.145,000
Oct 10, 202423.0223.1523.0223.1522.203,400
Oct 9, 202423.2223.2223.0223.0522.102,100
Oct 8, 202423.0723.0722.9022.9021.965,000
Oct 7, 202422.9623.0722.9323.0722.1211,400
Oct 4, 202422.9123.0322.8022.8421.908,800
Oct 3, 202422.9922.9922.8822.9922.042,500
Oct 2, 202422.7623.0722.7622.9021.9621,200
Oct 1, 202423.0123.0122.8022.8021.865,300
Sep 30, 202423.0823.0822.7522.9522.0012,800
Sep 27, 202422.9223.0622.7723.0022.067,200
Sep 26, 202423.1223.1822.9323.0022.053,800
Sep 25, 202423.0923.2123.0023.0022.053,200
Sep 24, 202423.2923.4923.0423.2422.285,200
Sep 23, 202423.2523.5623.1423.2822.329,200
Sep 20, 2024 0.138 Dividend
Sep 20, 202423.5023.5023.2423.4322.473,000
Sep 19, 202423.2323.7323.2323.7322.625,800
Sep 18, 202423.1523.2623.0923.2222.136,200
Sep 17, 202423.1723.2723.1023.1022.025,200
Sep 16, 202423.0123.0422.9223.0421.963,300
Sep 13, 202422.9123.0522.9123.0221.942,600
Sep 12, 202423.0123.0222.9623.0221.952,100
Sep 11, 202422.8723.1122.8623.1122.036,500
Sep 10, 202422.9722.9822.8622.9321.864,600
Sep 9, 202422.8523.0122.8322.8321.768,200
Sep 6, 202422.9122.9122.7522.7521.691,800
Sep 5, 202422.9923.0022.9022.9021.835,300
Sep 4, 202422.9522.9522.8822.9221.8423,700
Sep 3, 202423.0223.1422.9622.9821.917,300
Aug 30, 202423.0523.0522.9422.9521.883,800
Aug 29, 202422.9523.0722.8722.8721.802,400
Aug 28, 202422.9123.0022.9022.9521.887,700
Aug 27, 202422.9823.0822.8723.0521.973,600
Aug 26, 202423.0123.1022.9122.9521.883,500
Aug 23, 202423.0223.1222.9422.9421.874,400
Aug 22, 202423.1423.2023.1023.1722.098,300
Aug 21, 2024 0.138 Dividend
Aug 21, 202423.1123.1522.7423.1522.075,500
Aug 20, 202422.8523.3022.8523.2522.038,300
Aug 19, 202423.0723.3023.0723.3022.087,300
Aug 16, 202423.4423.4423.0023.0221.814,300
Aug 15, 202423.1723.4422.7422.7421.551,300
Aug 14, 202423.2023.4423.2023.3522.132,400
Aug 13, 202423.1323.2022.4523.2021.983,900
Aug 12, 202423.1523.3523.1223.2622.054,600
Aug 9, 202423.0423.1522.7723.1521.943,400
Aug 8, 202422.4622.8322.2022.8321.637,700
Aug 7, 202421.9422.7921.7522.0020.8512,900
Aug 6, 202421.8621.9721.7521.8020.661,800
Aug 5, 202421.7122.0021.6521.7820.646,300
Aug 2, 202421.8021.9021.8021.8020.66900
Aug 1, 202421.9121.9121.8821.9020.751,800
Jul 31, 202421.9822.0021.9121.9520.805,300
Jul 30, 202421.8121.8121.6821.8120.672,000
Jul 29, 202422.0422.0721.8421.8420.703,900
Jul 26, 202421.8121.8521.6721.8520.701,500
Jul 25, 202421.7821.8121.6021.8120.675,500
Jul 24, 202421.8021.8021.7021.7920.654,200
Jul 23, 202421.7621.8021.7121.7620.629,200
Jul 22, 2024 0.138 Dividend
Jul 22, 202421.7021.7621.6521.7620.6216,900
Jul 19, 202421.7121.7121.6521.6520.381,100
Jul 18, 202421.6621.7421.6021.6120.352,600
Jul 17, 202421.6521.6721.5221.6420.376,600
Jul 16, 202421.7521.7721.6421.6720.409,500
Jul 15, 202421.8222.0921.5321.6320.372,800
Jul 12, 202421.5421.6921.3421.5120.254,600
Jul 11, 202421.3421.4821.3421.3520.105,200
Jul 10, 202421.1521.4821.1521.2219.984,500
Jul 9, 202421.4121.4321.0321.2219.989,500
Jul 8, 202421.6121.9221.3121.3120.0630,300
Jul 5, 202421.5221.8021.5221.8020.531,700
Jul 3, 202421.8121.8121.7921.7920.52500
Jul 2, 202421.8321.9221.5321.5320.277,700
Jul 1, 202422.0022.0821.7721.9320.658,700
Jun 28, 202422.1722.1722.1722.1720.88600
Jun 27, 202422.1122.1621.9321.9320.651,300
Jun 26, 202422.5522.5822.3722.3721.064,500
Jun 25, 202422.6622.9822.4722.4921.185,700
Jun 24, 202423.0023.0222.7522.7721.447,200
Jun 21, 202423.0523.3822.9722.9721.634,400
Jun 20, 202422.9922.9922.9922.9921.65400
Jun 18, 2024 0.138 Dividend
Jun 18, 202423.1823.3722.9922.9921.653,300
Jun 17, 202423.2523.2522.6323.0821.606,800
Jun 14, 202423.2523.2923.2523.2921.801,000
Jun 13, 202423.2523.2823.2523.2521.761,700
Jun 12, 202422.9923.3622.6023.3321.834,900
Jun 11, 202423.0023.0023.0023.0021.53200
Jun 10, 202422.9722.9722.6522.6521.201,500
Jun 7, 202422.9223.2522.6322.9021.431,800
Jun 6, 202423.3023.3022.8723.0021.5310,900
Jun 5, 202422.3523.3022.3523.3021.818,000
Jun 4, 202422.7822.8022.7522.8021.342,000
Jun 3, 202422.7622.8922.7622.8821.411,700
May 31, 202422.9323.0722.5122.5121.071,500
May 30, 202422.7922.9522.5122.5121.072,100
May 29, 202423.1323.1322.5522.5521.102,500
May 28, 202422.7522.7522.5522.6821.234,100
May 24, 202422.6522.7422.5422.5421.101,000
May 23, 202422.3822.4922.3522.4521.012,700
May 22, 202422.2522.3522.1222.3520.923,500
May 21, 202422.4922.6722.3522.3520.924,700
May 20, 202422.7322.7322.7322.7321.27200
May 17, 202422.5122.5822.5022.5021.062,100
May 16, 2024 0.138 Dividend
May 16, 202422.3322.5922.3322.4521.015,900
May 15, 202422.2522.5822.2522.5821.006,100
May 14, 202422.5722.5722.2622.2620.712,500
May 13, 202422.2522.7522.2522.3820.829,600

Related Tickers

NXDT-PA NexPoint Diversified Real Estate Trust
13.79
-0.79%
 
CTO-PA CTO Realty Growth, Inc.
21.65
+0.12%
 
GNL-PA Global Net Lease, Inc.
22.70
+1.52%
 
AHH-PA Armada Hoffler Properties, Inc.
22.12
-0.36%
 
FVR FrontView REIT, Inc.
12.00
+1.35%
 
AAT American Assets Trust, Inc.
19.55
+1.56%
 
ESRT Empire State Realty Trust, Inc.
7.76
+6.01%
 
OLP One Liberty Properties, Inc.
24.06
+2.38%
 
CTO CTO Realty Growth, Inc.
18.26
+2.58%
 
BNL Broadstone Net Lease, Inc.
16.28
-0.31%