Gladstone Commercial Corporation (GOOD)

USD 10.86

(0.56%)

Historical Prices

Date Open High Low Close Volume
10 Feb, 2009 8.01 8.15 7.8 7.8 11.21 Thousand
09 Feb, 2009 8.01 8.61 8.01 8.15 10.41 Thousand
06 Feb, 2009 8.38 8.62 8.01 8.01 6400.00
05 Feb, 2009 9.04 9.15 8.03 8.04 10.02 Thousand
04 Feb, 2009 9.2 9.4 8.01 8.71 24.01 Thousand
03 Feb, 2009 9.3 9.3 8.65 9.0 6972.00
02 Feb, 2009 8.9 9.3 8.65 9.22 6725.00
30 Jan, 2009 9.29 9.29 8.1 9.2 22.2 Thousand
29 Jan, 2009 9.0 9.2 8.2 8.61 10.43 Thousand
28 Jan, 2009 8.97 9.53 8.83 9.3 9978.00