Gladstone Commercial Corporation (GOOD)

16.00 -0.11  -0.68%  May 29, 4:55PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Gladstone Commercial Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 16.20 16.47 16.06 16.11 23596
May 24, 2012 16.21 16.32 15.91 16.14 35177
May 23, 2012 16.14 16.17 15.80 16.14 40049
May 22, 2012 16.37 16.45 16.07 16.20 29924
May 21, 2012 16.46 16.46 16.06 16.39 42713
May 18, 2012 16.59 16.65 16.29 16.35 46367
May 17, 2012 16.67 16.80 16.60 16.66 45246
May 16, 2012 16.69 16.85 16.59 16.62 29923
May 15, 2012 16.81 17.20 16.75 16.80 56957
May 14, 2012 16.98 17.02 16.75 16.75 33343
May 11, 2012 16.98 17.12 16.90 16.97 42837
May 10, 2012 17.17 17.36 16.91 17.13 24173
May 9, 2012 17.01 17.17 16.97 17.05 19185
May 8, 2012 16.92 17.17 16.89 17.14 13556
May 7, 2012 16.95 17.16 16.89 17.01 23494
May 4, 2012 17.11 17.34 16.96 16.96 55802
May 3, 2012 17.09 17.18 16.99 17.05 21360
May 2, 2012 16.94 17.29 16.94 17.14 27297
May 1, 2012 17.40 17.40 16.95 16.95 49989
April 30, 2012 17.24 17.29 16.90 16.99 79067
April 27, 2012 17.20 17.35 17.14 17.17 24920
April 26, 2012 16.98 17.31 16.98 17.18 50799
April 25, 2012 17.30 17.30 16.96 17.06 41981
April 24, 2012 16.92 17.22 16.92 17.22 38089
April 23, 2012 16.92 17.13 16.87 16.92 25132
April 20, 2012 17.07 17.37 16.86 17.09 35983
April 19, 2012 16.88 16.96 16.70 16.80 23144
April 18, 2012 17.17 17.17 16.81 16.81 17588
April 17, 2012 17.17 17.66 16.92 17.32 74947
April 16, 2012 16.92 17.05 16.89 17.00 32459
April 13, 2012 16.95 17.06 16.85 16.87 34674
April 12, 2012 17.02 17.20 16.94 16.98 57086
April 11, 2012 16.93 17.07 16.86 16.96 37342
April 10, 2012 16.96 17.00 16.70 16.74 56823
April 9, 2012 16.90 17.24 16.89 16.95 40356
April 5, 2012 17.01 17.15 17.00 17.06 19935
April 4, 2012 17.10 17.21 17.01 17.06 48442
April 3, 2012 17.37 17.49 17.17 17.19 23096
April 2, 2012 17.20 17.40 17.20 17.36 42199
March 30, 2012 17.60 17.60 17.16 17.21 33155
March 29, 2012 17.35 17.50 17.21 17.41 20085
March 28, 2012 17.89 17.89 17.32 17.41 40425
March 27, 2012 17.90 18.02 17.74 17.86 31298
March 26, 2012 17.85 17.85 17.85 17.85 0.00
March 23, 2012 17.50 17.88 17.35 17.85 26327
March 22, 2012 17.66 17.77 17.41 17.58 14859
March 21, 2012 17.78 17.88 17.70 17.77 17713
March 20, 2012 17.67 17.88 17.61 17.74 15488
March 19, 2012 17.58 17.99 17.53 17.86 32497
March 16, 2012 17.68 17.71 17.50 17.51 41768
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

GOOD News

Agree, all bogus ANALysts RT @ScottAdams_Edit: Facebook's intrinsic value is only $10 http://stks.co/3zvd $FB $GOOD $LNKD $AAPL $YHOO $$
about 3 days ago by peterumble
Facebook's intrinsic value is only $10 http://stks.co/3zvX $FB $GOOD $LNKD $AAPL $YHOO
about 3 days ago by ScottAdams_Edit
$AAPL Does anybody remember that there is a Race to $1000 stock price between $AAPL $GOOD and $PCLN.....
about 5 days ago by moneytalks
$AAPL Does anybody remember that there is a Race to $1000 stock price between $AAPL $GOOD and $PCLN.....
about 11 days ago by moneytalks
$AAPL Does anybody remember that there is a Race to $1000 stock price between $aapl $good and $pcln.....
about 14 days ago by moneytalks
#1 Getting Run Over <in the pit> --- http://stks.co/3ms5 $ES_F $SPX $AAPL $GOOD
about 18 days ago by TradeWithMojo
@stockmaster413 $GOOD luck on $GALE
about 32 days ago by stocktrix9
$good for u man.
about 54 days ago by amneh
@TraderFlorida no really man I had an huuggeeee day man unbelievable $aapl $good $pcln $lnkd $cmg $bwld $ma $crm $ntes $gs and more thank u
about 64 days ago by Savvygaby
$$good rally in the $zn_f today..starting to think it's out of gas
about 88 days ago by DJKTrade
$Good time to buy more $KOG at this level...
about 104 days ago by jan
Stocks trading ex-dividend one week from today: http://stks.co/2K2v / $MCHP $HOG $JKHY $LTC $CAW $GAIN $GLAD $GOOD $WCN ...
about 110 days ago by DynamicDividend
$SPX http://stks.co/2J9P NEW CHART and blog post here http://stks.co/2J9Q $ES_F $SPX $TZA $AAPL $GOOD $GS $TF_F $TNA
about 111 days ago by TradeWithMojo
Patience is key, unfortunately sometimes I tend to forget that, sold $GOOD yesterday for a loss. Would have made profit if I sold today
about 117 days ago by ChasinCheddar
$Good morning all, looking forward to a great day... cheers!
about 120 days ago by _TheBlackSwan_
$GOOD http://stks.co/27L6 monthly dividends #income double top, hammer STO is overbought looking to get in at 17.00
about 124 days ago by SteviniP
$SPX http://stks.co/1t9Y NEW CHART 13/34 Crossover $GLD $AAPL $GOOD $ES_F HOD 1289.50 WARNING >> http://stks.co/1t9Z
about 139 days ago by TradeWithMojo
$RYL and $TOL both down over 2% from intraday, talking about not buying breakouts. $GOOD back from 668-650 same way. be careful.
about 144 days ago by mytfine
$STX looking $GOOD for next year...
about 151 days ago by CashN1n9
$DANG looking $GOOD...
about 151 days ago by CashN1n9
Stocks trading ex-dividend one week from today: http://stks.co/1UxY $AEO $ARKR $BKCC $CIB $CINF $CVA $EXP $GAIN $GLAD $GOOD $OMC $UVE ...
about 169 days ago by DynamicDividend
Subscribed RT @ChartMoMo Going to set up an account where I will post weekly custom spreads on $AAPL or $GOOD. Going to flip a coin ....
about 172 days ago by tohio
$GOOD worth a watch. All gaps filled both north and south since June.
about 183 days ago by ChartMoMo
$good god cal
about 189 days ago by NoBullTrader

Recent Quotes

Symbol Price Chg Chg % Market Cap
GOOD 16.00 -0.11 -0.68% 176.24M
FULT 10.35 +0.11 +1.07% 2.051B
FUL 31.59 +0.67 +2.17% 1.529B
FUEL 0.319 +0.00 +0.00% 2.737M
FTWR 0.19 -0.03 -12.44%
FMS 67.76 +0.89 +1.33% 20.07B
FMFC 4.39 +0.24 +5.78% 38.18M
FMER 16.07 -0.06 -0.37% 1.761B
FMD 1.20 +0.01 +0.84% 120.84M
FMCN 22.33 +0.95 +4.44% 3.101B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close