StockSelector.com
  Research, Select, & Monitor Thursday, October 17, 2019 9:19:09 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Gladstone Commercial Corp.$23.17$.04.17%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 7/25/2019 to 10/17/2019 
Date Open High Low Close Volume
10/17/2019 23.130 23.260 23.113 23.170 94,600
10/16/2019 23.190 23.221 22.975 23.130 91,800
10/15/2019 23.100 23.240 23.055 23.175 108,600
10/14/2019 23.100 23.100 22.890 23.030 78,400
10/11/2019 23.010 23.280 22.995 23.020 109,800
10/10/2019 23.100 23.145 22.980 23.050 91,000
10/9/2019 23.190 23.190 22.880 23.030 60,700
10/8/2019 23.110 23.216 22.920 23.010 102,200
10/7/2019 22.990 23.220 22.930 23.060 70,200
10/4/2019 23.020 23.180 22.910 22.960 81,500
10/3/2019 22.990 23.300 22.870 23.010 92,600
10/2/2019 23.260 23.371 22.920 22.955 121,100
10/1/2019 23.510 23.591 23.190 23.210 94,100
9/30/2019 23.380 23.560 23.200 23.500 161,600
9/27/2019 23.270 23.320 23.100 23.285 82,700
9/26/2019 23.090 23.350 23.054 23.270 93,100
9/25/2019 23.030 23.228 22.830 23.010 98,800
9/24/2019 23.250 23.250 22.890 22.950 105,300
9/23/2019 23.040 23.340 22.921 23.200 74,400
9/20/2019 23.060 23.200 22.990 23.000 235,300
9/19/2019 23.330 23.400 23.040 23.050 124,200
9/18/2019 23.440 23.490 23.130 23.200 142,100
9/17/2019 23.490 23.550 23.200 23.320 109,400
9/16/2019 23.360 23.540 23.271 23.420 166,700
9/13/2019 23.330 23.650 23.250 23.490 189,800
9/12/2019 23.200 23.390 23.055 23.280 140,500
9/11/2019 22.850 23.200 22.780 23.180 134,900
9/10/2019 22.790 22.950 22.690 22.850 128,300
9/9/2019 22.700 22.800 22.514 22.740 120,100
9/6/2019 22.770 22.790 22.620 22.630 73,100
9/5/2019 23.180 23.294 22.670 22.690 169,000
9/4/2019 22.980 23.280 22.980 23.090 113,700
9/3/2019 22.610 22.990 22.602 22.990 163,600
8/30/2019 22.790 22.830 22.580 22.670 107,200
8/29/2019 22.550 22.790 22.520 22.690 116,000
8/28/2019 22.120 22.540 22.100 22.490 106,600
8/27/2019 22.400 22.440 22.140 22.160 92,300
8/26/2019 22.010 22.300 21.940 22.280 115,600
8/23/2019 22.210 22.340 21.850 21.910 117,800
8/22/2019 22.240 22.373 22.090 22.210 53,100
8/21/2019 22.180 22.330 22.120 22.230 88,300
8/20/2019 22.390 22.390 22.131 22.200 57,700
8/19/2019 22.420 22.530 22.230 22.340 212,600
8/16/2019 22.090 22.460 22.030 22.420 142,100
8/15/2019 22.010 22.177 21.940 22.030 68,100
8/14/2019 22.100 22.100 21.860 22.000 79,800
8/13/2019 22.150 22.200 22.028 22.150 56,700
8/12/2019 22.150 22.160 21.970 22.080 73,400
8/9/2019 22.140 22.190 21.960 22.150 85,800
8/8/2019 21.740 22.120 21.720 22.070 152,900
8/7/2019 21.400 21.830 21.280 21.740 209,000
8/6/2019 21.130 21.510 21.130 21.420 87,700
8/5/2019 21.170 21.360 20.900 21.140 159,600
8/2/2019 21.300 21.420 21.150 21.310 203,100
8/1/2019 21.300 21.560 21.288 21.350 104,600
7/31/2019 21.540 21.740 21.260 21.260 174,400
7/30/2019 21.420 21.500 21.210 21.360 93,500
7/29/2019 21.160 21.420 21.160 21.420 64,600
7/26/2019 21.110 21.230 21.030 21.160 79,000
7/25/2019 21.250 21.305 21.060 21.100 59,900


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.