Gladstone Commercial Corp Prf Perpetual USD 25 S (NQ: GOODN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	21.14	21.26	21.04	21.04	10,020	-0.11(-0.50%)
May 27, 2021	21.08	21.16	21.06	21.15	2,151	+0.05(+0.21%)
May 26, 2021	21.12	21.14	21.10	21.10	906	+0.08(+0.37%)
May 25, 2021	21.06	21.09	21.02	21.02	2,334	+0.05(+0.23%)
May 24, 2021	21.14	21.24	20.96	20.98	8,184	-0.02(-0.11%)
May 21, 2021	20.98	21.00	20.98	21.00	2,704	-0.02(-0.11%)
May 20, 2021	20.99	21.02	20.99	21.02	896	+0.08(+0.38%)
May 19, 2021	20.94	20.97	20.92	20.94	2,059	-0.17(-0.78%)
May 18, 2021	21.23	21.23	21.06	21.11	711	-0.16(-0.74%)
May 17, 2021	21.15	21.27	21.02	21.27	2,416	+0.08(+0.36%)
May 14, 2021	21.11	21.25	21.11	21.19	2,281	+0.08(+0.36%)
May 13, 2021	21.08	21.20	21.07	21.11	3,235	+0.12(+0.57%)
May 12, 2021	21.20	21.23	21.00	21.00	7,576	-0.16(-0.76%)
May 11, 2021	21.10	21.17	21.10	21.16	2,493	+0.04(+0.19%)
May 10, 2021	21.19	21.24	21.11	21.11	2,569	-0.05(-0.23%)
May 07, 2021	21.12	21.16	21.08	21.16	1,081	+0.09(+0.41%)
May 06, 2021	21.00	21.08	20.80	21.08	2,000	-0.04(-0.21%)
May 05, 2021	21.05	21.21	21.00	21.12	3,734	-0.09(-0.43%)
May 04, 2021	21.19	21.21	21.19	21.21	1,122	+0.04(+0.19%)
May 03, 2021	21.10	21.27	21.09	21.17	7,815	+0.22(+1.07%)
Apr 30, 2021	21.15	21.15	20.95	20.95	3,625	-0.26(-1.21%)
Apr 29, 2021	21.30	21.30	21.20	21.20	633	+0.05(+0.23%)
Apr 28, 2021	21.17	21.29	21.04	21.16	9,971	+0.12(+0.57%)
Apr 27, 2021	21.06	21.06	21.04	21.04	1,081	+0.23(+1.11%)
Apr 26, 2021	20.80	20.80	20.80	20.80	218	+0.00(+0.02%)
Apr 23, 2021	21.13	21.13	20.80	20.80	3,875	-0.13(-0.62%)
Apr 22, 2021	20.88	20.96	20.88	20.93	4,668	+0.15(+0.71%)
Apr 21, 2021	21.08	21.08	20.78	20.78	3,119	-0.02(-0.11%)
Apr 20, 2021	20.73	20.87	20.72	20.80	2,479	+0.05(+0.23%)
Apr 19, 2021	20.72	20.76	20.72	20.76	1,517	+0.05(+0.25%)
Apr 16, 2021	21.02	21.02	20.70	20.70	502	-0.01(-0.06%)
Apr 15, 2021	20.90	20.96	20.70	20.72	45,628	-0.21(-0.99%)
Apr 14, 2021	20.93	20.93	20.92	20.92	1,675	+0.00(+0.00%)
Apr 13, 2021	21.03	21.03	20.61	20.92	5,109	+0.03(+0.16%)
Apr 12, 2021	20.84	20.97	20.82	20.89	6,120	+0.11(+0.52%)
Apr 09, 2021	20.88	21.03	20.78	20.78	5,656	-0.11(-0.52%)
Apr 08, 2021	20.76	20.92	20.76	20.89	3,274	+0.02(+0.11%)
Apr 07, 2021	20.78	20.87	20.78	20.87	902	+0.08(+0.38%)
Apr 06, 2021	20.66	20.90	20.56	20.79	24,845	+0.08(+0.37%)
Apr 05, 2021	20.87	20.87	20.68	20.71	1,817	-0.14(-0.68%)
Apr 01, 2021	20.85	20.85	20.85	20.85	754	+0.15(+0.71%)
Mar 31, 2021	20.69	20.71	20.65	20.71	3,132	-0.04(-0.20%)
Mar 30, 2021	20.66	20.75	20.57	20.75	3,413	+0.21(+1.01%)
Mar 29, 2021	20.66	20.75	20.54	20.54	3,177	+0.02(+0.08%)
Mar 26, 2021	20.53	20.53	20.53	20.53	377	+0.03(+0.16%)
Mar 25, 2021	20.43	20.53	20.40	20.49	2,502	+0.05(+0.23%)
Mar 24, 2021	20.63	20.72	20.45	20.45	2,970	-0.16(-0.77%)
Mar 23, 2021	20.43	20.61	20.43	20.61	1,302	-0.14(-0.67%)
Mar 22, 2021	20.76	20.76	20.65	20.74	1,799	-0.11(-0.52%)
Mar 19, 2021	20.84	20.85	20.84	20.85	502	+0.18(+0.89%)
Mar 18, 2021	20.67	20.76	20.67	20.67	965	-0.02(-0.08%)
Mar 17, 2021	20.54	20.73	20.54	20.69	1,979	-0.06(-0.30%)
Mar 16, 2021	20.58	20.75	20.56	20.75	1,952	+0.17(+0.83%)
Mar 15, 2021	20.56	20.63	20.47	20.58	3,409	+0.14(+0.70%)
Mar 12, 2021	20.62	20.62	20.43	20.43	9,855	-0.14(-0.69%)
Mar 11, 2021	20.73	20.73	20.58	20.58	1,977	-0.10(-0.50%)
Mar 10, 2021	20.68	20.74	20.68	20.68	791	-0.06(-0.31%)
Mar 09, 2021	20.65	20.74	20.63	20.74	2,858	+0.27(+1.31%)
Mar 08, 2021	20.46	20.66	20.45	20.47	6,395	+0.10(+0.50%)
Mar 05, 2021	20.33	20.48	20.27	20.37	2,779	-0.04(-0.21%)
Mar 04, 2021	20.41	20.51	20.28	20.41	4,661	+0.04(+0.18%)
Mar 03, 2021	20.24	20.38	20.23	20.38	16,220	+0.00(+0.00%)
Mar 02, 2021	20.19	20.38	20.18	20.38	24,880	+0.09(+0.47%)