Skip to main content

Gladstone Commercial Corporation - 6.625% Series E Cumulative Redeemable (NQ:GOODN)

22.72 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 22.59 22.72 22.50 22.72 4,271 +0.02(+0.09%)
Sep 11, 2025 22.73 22.78 22.64 22.70 3,812 +0.04(+0.16%)
Sep 10, 2025 22.40 22.75 22.35 22.66 2,579 -0.04(-0.16%)
Sep 09, 2025 22.79 22.79 22.50 22.70 1,460 +0.05(+0.22%)
Sep 08, 2025 22.78 22.78 22.65 22.65 1,442 +0.14(+0.62%)
Sep 05, 2025 22.68 22.76 22.42 22.51 3,394 +0.09(+0.40%)
Sep 04, 2025 22.58 22.58 22.28 22.42 3,222 +0.04(+0.17%)
Sep 03, 2025 22.45 22.52 22.38 22.38 1,743 -0.13(-0.56%)
Sep 02, 2025 22.38 22.51 22.22 22.51 2,271 +0.46(+2.08%)
Aug 29, 2025 22.66 22.66 22.05 22.05 3,658 -0.45(-2.00%)
Aug 28, 2025 22.76 22.76 22.33 22.50 4,595 -0.16(-0.72%)
Aug 27, 2025 22.70 22.74 22.51 22.66 8,143 +0.15(+0.68%)
Aug 26, 2025 22.71 22.92 22.47 22.51 8,113 +0.09(+0.38%)
Aug 25, 2025 22.66 22.66 22.36 22.43 8,653 +0.10(+0.46%)
Aug 22, 2025 22.30 22.38 22.30 22.32 10,559 -0.09(-0.39%)
Aug 21, 2025 22.21 22.49 22.21 22.41 9,808 +0.30(+1.35%)
Aug 20, 2025 22.11 22.12 22.03 22.11 1,711 -0.01(-0.05%)
Aug 19, 2025 21.98 22.12 21.86 22.12 4,961 +0.14(+0.63%)
Aug 18, 2025 22.09 22.09 21.97 21.98 7,683 -0.06(-0.27%)
Aug 15, 2025 22.10 22.22 22.04 22.04 9,508 -0.06(-0.27%)
Aug 14, 2025 22.33 22.34 22.10 22.10 9,070 -0.09(-0.40%)
Aug 13, 2025 22.27 22.27 22.19 22.19 2,436 +0.04(+0.18%)
Aug 12, 2025 22.14 22.17 22.02 22.15 2,856 -0.17(-0.76%)
Aug 11, 2025 21.92 22.32 21.92 22.32 2,091 +0.42(+1.91%)
Aug 08, 2025 22.48 22.48 21.49 21.90 19,791 -0.66(-2.91%)
Aug 07, 2025 22.48 22.66 22.48 22.56 1,274 +0.00(+0.00%)
Aug 06, 2025 22.49 22.56 22.47 22.56 2,770 -0.09(-0.39%)
Aug 05, 2025 22.59 22.66 22.59 22.65 3,375 +0.03(+0.13%)
Aug 04, 2025 22.47 22.62 22.47 22.62 2,031 +0.05(+0.22%)
Aug 01, 2025 22.61 22.66 22.07 22.57 2,136 -0.13(-0.57%)
Jul 31, 2025 22.85 22.85 22.26 22.70 5,549 +0.04(+0.18%)
Jul 30, 2025 22.44 22.66 22.33 22.66 2,378 +0.14(+0.62%)
Jul 28, 2025 22.52 382 +0.16(+0.71%)
Jul 25, 2025 22.36 22.36 22.33 22.36 497 -0.10(-0.44%)
Jul 24, 2025 22.43 22.48 22.33 22.46 2,882 -0.09(-0.40%)
Jul 23, 2025 22.47 22.88 22.47 22.55 2,685 -0.01(-0.04%)
Jul 22, 2025 22.66 22.74 22.56 22.56 3,717 -0.10(-0.44%)
Jul 21, 2025 23.16 23.16 22.63 22.66 3,813 +0.13(+0.56%)
Jul 18, 2025 22.79 22.79 22.53 22.53 2,721 -0.29(-1.26%)
Jul 17, 2025 22.95 23.18 22.75 22.82 2,905 +0.00(+0.00%)
Jul 16, 2025 22.82 22.82 22.82 22.82 350 +0.02(+0.09%)
Jul 15, 2025 22.83 22.83 22.80 22.80 1,953 -0.12(-0.52%)
Jul 14, 2025 23.02 23.02 22.92 22.92 2,471 -0.10(-0.43%)
Jul 11, 2025 23.00 23.02 22.86 23.02 1,162 +0.03(+0.14%)
Jul 10, 2025 22.95 23.07 22.95 22.98 1,542 -0.16(-0.68%)
Jul 09, 2025 23.22 23.22 22.95 23.14 1,166 -0.05(-0.23%)
Jul 08, 2025 22.95 23.19 22.95 23.19 568 +0.25(+1.08%)
Jul 07, 2025 22.95 22.95 22.95 22.95 506 +0.01(+0.05%)
Jul 03, 2025 22.89 22.94 22.84 22.94 1,661 +0.10(+0.45%)
Jul 02, 2025 22.99 23.19 22.83 22.83 2,336 -0.37(-1.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.