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

Saturday, 20 April 2024

Gladstone Commercial Corporation

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	20.25	20.33	18.76	19.99	12,300
13/10/22	21.70	21.70	19.83	20.17	7,000
12/10/22	21.38	21.77	21.38	21.77	600
11/10/22	20.80	20.80	20.46	20.62	2,200
10/10/22	21.16	21.70	20.80	21.31	1,600
07/10/22	21.44	21.44	21.29	21.38	1,700
06/10/22	21.52	21.52	21.52	21.52	400
05/10/22	21.42	21.42	21.42	21.42	1,700
04/10/22	21.77	21.77	21.40	21.62	2,300
03/10/22	21.70	21.91	21.65	21.65	2,800
30/09/22	21.00	22.00	21.00	21.39	22,400
28/09/22	20.92	21.94	20.81	21.62	4,800
26/09/22	20.45	21.08	20.32	20.61	3,800
23/09/22	21.05	21.05	20.45	20.64	10,700
22/09/22	21.23	21.23	21.00	21.03	3,600
21/09/22	21.75	21.80	21.00	21.62	6,000
20/09/22	22.58	22.58	21.55	21.60	6,000
19/09/22	21.95	22.50	21.72	22.44	7,400
16/09/22	21.57	23.49	21.50	22.90	5,900
15/09/22	21.84	22.22	21.30	22.05	15,600
14/09/22	21.87	22.06	21.72	21.85	5,700
13/09/22	22.70	22.72	21.00	21.95	16,800
12/09/22	22.92	22.92	22.66	22.75	1,500
09/09/22	23.17	23.25	23.17	23.25	500
08/09/22	23.41	23.73	22.95	22.97	3,500
07/09/22	23.60	23.60	23.60	23.60	500
06/09/22	23.22	23.22	23.19	23.19	400
02/09/22	23.03	23.18	23.03	23.18	300
01/09/22	22.96	23.24	22.95	23.24	1,200
31/08/22	23.56	23.80	23.56	23.57	4,000
30/08/22	23.27	24.20	23.06	24.20	1,200
29/08/22	24.49	24.49	23.73	23.85	700
26/08/22	24.50	24.50	24.20	24.20	2,300
24/08/22	24.26	24.37	22.81	24.37	3,800
23/08/22	24.80	24.80	24.36	24.36	9,000
22/08/22	24.47	24.75	24.47	24.55	2,200
19/08/22	24.70	24.75	24.50	24.70	19,000
18/08/22	24.69	24.69	24.50	24.50	3,000
17/08/22	24.22	24.71	24.00	24.54	11,000
16/08/22	24.12	24.15	24.00	24.12	1,100
15/08/22	24.20	24.38	24.12	24.25	3,200

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%

2024 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.