FinData: Historical Data for NASDAQ, GOOD - Gladstone Commercial Corporation

Wednesday, 24 April 2024

Gladstone Commercial Corporation

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	16.03	16.11	15.53	15.62	179,400
13/10/22	15.21	15.89	15.02	15.81	212,900
12/10/22	15.38	15.47	15.11	15.40	193,600
11/10/22	15.31	15.59	15.10	15.43	290,800
10/10/22	15.55	15.69	15.28	15.38	215,500
07/10/22	15.50	15.67	15.26	15.43	371,500
06/10/22	16.04	16.08	15.56	15.64	188,100
05/10/22	16.05	16.09	15.63	15.95	210,800
04/10/22	16.07	16.51	16.05	16.34	254,300
03/10/22	15.61	16.01	15.40	15.81	301,400
30/09/22	15.51	15.78	15.42	15.50	309,500
29/09/22	15.72	15.75	15.09	15.25	284,300
28/09/22	15.37	16.00	15.17	15.91	238,700
26/09/22	16.65	16.68	15.51	15.76	514,000
23/09/22	16.75	16.78	16.50	16.69	342,300
22/09/22	17.24	17.24	16.75	17.00	273,400
21/09/22	17.68	17.83	17.29	17.31	248,500
20/09/22	18.03	18.03	17.69	17.80	283,700
19/09/22	18.06	18.55	18.01	18.16	216,600
16/09/22	18.20	18.44	18.03	18.29	460,600
15/09/22	18.52	18.67	18.23	18.25	201,900
14/09/22	18.61	18.71	18.27	18.39	202,200
13/09/22	19.15	19.15	18.48	18.55	259,100
12/09/22	19.16	19.38	19.14	19.26	131,400
09/09/22	19.19	19.37	18.98	19.09	144,600
08/09/22	18.81	18.98	18.72	18.93	122,000
07/09/22	18.73	18.98	18.71	18.91	107,200
06/09/22	18.80	18.91	18.51	18.73	132,200
02/09/22	18.93	19.20	18.62	18.67	155,000
01/09/22	19.07	19.20	18.70	18.80	239,800
31/08/22	19.32	19.42	19.06	19.07	242,500
30/08/22	19.68	19.80	19.14	19.18	172,300
29/08/22	19.66	19.85	19.54	19.68	170,700
26/08/22	20.21	20.21	19.68	19.69	133,000
25/08/22	19.91	20.17	19.86	20.15	128,300
24/08/22	19.92	20.01	19.85	19.91	127,700
23/08/22	20.02	20.12	19.85	19.92	128,800
22/08/22	20.33	20.39	19.94	19.96	217,300
19/08/22	20.67	20.72	20.55	20.66	153,300
18/08/22	20.72	20.91	20.72	20.82	132,800
17/08/22	20.99	20.99	20.57	20.72	113,500
16/08/22	20.94	21.15	20.88	21.05	136,700
15/08/22	20.88	20.97	20.69	20.95	136,700

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%