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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	22.51	22.58	22.50	22.50	2,065	+0.05(+0.22%)
May 16, 2024	22.33	22.59	22.33	22.45	5,934	+0.01(+0.04%)
May 15, 2024	22.11	22.44	22.11	22.44	6,091	+0.32(+1.44%)
May 14, 2024	22.43	22.43	22.12	22.12	2,535	-0.12(-0.54%)
May 13, 2024	22.11	22.61	22.11	22.24	9,629	+0.13(+0.58%)
May 10, 2024	22.11	22.11	21.90	22.11	7,190	+0.00(+0.00%)
May 09, 2024	21.89	22.11	21.89	22.11	6,079	+0.25(+1.14%)
May 08, 2024	21.87	21.92	21.87	21.87	2,430	-0.09(-0.41%)
May 07, 2024	22.01	22.06	21.95	21.95	1,521	-0.06(-0.27%)
May 06, 2024	22.19	22.19	21.86	22.01	1,563	+0.01(+0.04%)
May 03, 2024	21.98	22.17	21.86	22.00	9,445	+0.04(+0.18%)
May 02, 2024	21.72	22.65	21.72	21.96	4,191	+0.27(+1.24%)
May 01, 2024	22.06	22.40	21.33	21.70	9,151	-0.99(-4.38%)
Apr 30, 2024	21.60	22.71	21.60	22.69	742	+1.24(+5.79%)
Apr 29, 2024	21.70	21.72	21.42	21.45	4,650	+0.13(+0.61%)
Apr 26, 2024	21.90	21.90	21.10	21.32	3,235	-0.46(-2.10%)
Apr 25, 2024	21.62	21.78	21.41	21.78	2,335	+0.51(+2.38%)
Apr 24, 2024	21.31	21.33	21.27	21.27	3,047	+0.10(+0.47%)
Apr 23, 2024	21.08	21.36	21.07	21.17	3,412	+0.10(+0.47%)
Apr 22, 2024	21.51	21.51	21.07	21.07	5,657	-0.40(-1.85%)
Apr 19, 2024	21.69	21.69	21.47	21.47	1,791	-0.19(-0.87%)
Apr 18, 2024	21.76	21.87	21.66	21.66	2,015	-0.31(-1.41%)
Apr 17, 2024	21.98	22.16	21.97	21.97	8,494	-0.01(-0.05%)
Apr 16, 2024	22.06	22.30	21.98	21.98	10,980	-0.18(-0.82%)
Apr 15, 2024	21.99	22.23	21.99	22.16	4,186	+0.18(+0.83%)
Apr 12, 2024	22.30	22.47	21.98	21.98	2,893	-0.59(-2.63%)
Apr 11, 2024	22.58	22.82	22.11	22.57	5,792	-0.38(-1.64%)
Apr 10, 2024	22.83	22.94	22.83	22.94	1,038	+0.12(+0.52%)
Apr 08, 2024				22.83	264	+0.06(+0.26%)
Apr 05, 2024	22.90	23.12	22.77	22.77	2,973	+0.10(+0.44%)
Apr 04, 2024	22.92	22.92	22.67	22.67	1,356	-0.13(-0.56%)
Apr 03, 2024	22.96	22.96	22.58	22.80	4,734	-0.07(-0.30%)
Apr 02, 2024	22.77	23.20	22.77	22.87	5,915	-0.03(-0.15%)
Apr 01, 2024	22.90	22.90	22.90	22.90	729	-0.31(-1.34%)
Mar 28, 2024	22.60	23.21	22.59	23.21	1,234	+0.20(+0.86%)
Mar 27, 2024	22.87	23.01	22.47	23.01	1,949	+0.24(+1.04%)
Mar 26, 2024	22.79	22.87	22.78	22.78	3,485	-0.00(-0.01%)
Mar 25, 2024	23.28	23.29	22.78	22.78	14,904	-0.47(-2.03%)
Mar 22, 2024	23.07	23.41	23.07	23.25	3,991	+0.01(+0.04%)
Mar 21, 2024	22.99	23.25	22.99	23.24	1,219	+0.38(+1.64%)
Mar 20, 2024	23.36	23.36	22.79	22.87	3,492	-0.29(-1.24%)
Mar 19, 2024	23.05	23.66	23.05	23.15	5,184	-0.16(-0.68%)
Mar 18, 2024	23.18	23.31	23.18	23.31	1,625	+0.02(+0.08%)
Mar 15, 2024	23.10	23.30	23.10	23.29	869	+0.21(+0.89%)
Mar 14, 2024	23.11	23.12	22.83	23.09	1,331	-0.12(-0.51%)
Mar 13, 2024	23.54	23.54	22.68	23.20	3,780	-0.13(-0.55%)
Mar 12, 2024	23.74	23.79	23.33	23.33	3,417	-0.47(-1.98%)
Mar 11, 2024	23.72	23.81	23.38	23.80	8,132	-0.31(-1.30%)
Mar 08, 2024	23.97	24.20	23.78	24.12	6,057	+0.03(+0.12%)
Mar 07, 2024	23.19	24.21	23.19	24.09	3,451	+0.59(+2.51%)
Mar 06, 2024	23.40	23.76	23.37	23.50	5,565	+0.04(+0.17%)
Mar 05, 2024	23.09	23.46	23.09	23.46	3,617	+0.28(+1.21%)
Mar 04, 2024	23.07	23.29	23.07	23.18	2,944	+0.28(+1.22%)