Gladstone Commercial Corporation - 6.00% Series G Cumulative Redeemable Preferred Stock, par value $0.001 per share NASDAQ:GOODO Historical Prices

Below are the 385 trading days of historical prices for GOODO.

# Exchange Symbol Date Open High Low Close
385 NASDAQ GOODO Tue, Jan 17, 2023 20.50 20.97 20.50 20.97
384 NASDAQ GOODO Fri, Jan 13, 2023 20.47 20.50 20.25 20.50
383 NASDAQ GOODO Thu, Jan 12, 2023 20.09 20.49 20.09 20.16
382 NASDAQ GOODO Wed, Jan 11, 2023 20.35 20.35 20.04 20.04
381 NASDAQ GOODO Tue, Jan 10, 2023 20.40 20.50 20.30 20.39
380 NASDAQ GOODO Mon, Jan 9, 2023 20.30 20.50 20.30 20.45
379 NASDAQ GOODO Fri, Jan 6, 2023 20.30 20.37 20.02 20.35
378 NASDAQ GOODO Thu, Jan 5, 2023 20.47 20.48 20.00 20.31
377 NASDAQ GOODO Wed, Jan 4, 2023 20.05 20.05 20.01 20.05
376 NASDAQ GOODO Tue, Jan 3, 2023 19.75 20.04 19.75 20.04
375 NASDAQ GOODO Fri, Dec 30, 2022 19.65 19.83 19.65 19.70
374 NASDAQ GOODO Thu, Dec 29, 2022 19.51 19.69 19.51 19.69
373 NASDAQ GOODO Wed, Dec 28, 2022 19.88 19.88 19.41 19.42
372 NASDAQ GOODO Tue, Dec 27, 2022 19.50 19.63 19.50 19.63
371 NASDAQ GOODO Fri, Dec 23, 2022 19.47 20.04 19.45 19.75
370 NASDAQ GOODO Thu, Dec 22, 2022 19.85 19.85 19.47 19.60
369 NASDAQ GOODO Wed, Dec 21, 2022 19.74 19.95 19.69 19.94
368 NASDAQ GOODO Tue, Dec 20, 2022 19.85 20.00 19.64 19.82
367 NASDAQ GOODO Mon, Dec 19, 2022 19.94 19.94 19.65 19.94
366 NASDAQ GOODO Fri, Dec 16, 2022 20.00 20.05 19.88 20.04
365 NASDAQ GOODO Thu, Dec 15, 2022 19.67 20.05 19.67 20.00
364 NASDAQ GOODO Wed, Dec 14, 2022 19.85 20.25 19.85 20.17
363 NASDAQ GOODO Tue, Dec 13, 2022 19.80 19.99 19.55 19.97
362 NASDAQ GOODO Mon, Dec 12, 2022 19.86 19.86 19.00 19.45
361 NASDAQ GOODO Fri, Dec 9, 2022 18.56 18.71 18.06 18.45
360 NASDAQ GOODO Thu, Dec 8, 2022 18.20 18.89 18.14 18.28
359 NASDAQ GOODO Wed, Dec 7, 2022 18.33 18.35 18.00 18.01
358 NASDAQ GOODO Tue, Dec 6, 2022 18.35 18.70 18.30 18.30
357 NASDAQ GOODO Mon, Dec 5, 2022 18.76 18.76 18.21 18.21
356 NASDAQ GOODO Fri, Dec 2, 2022 18.55 18.81 18.50 18.81
355 NASDAQ GOODO Thu, Dec 1, 2022 18.53 18.53 18.53 18.53
354 NASDAQ GOODO Wed, Nov 30, 2022 18.00 18.50 18.00 18.48
353 NASDAQ GOODO Tue, Nov 29, 2022 18.15 18.67 18.13 18.23
352 NASDAQ GOODO Mon, Nov 28, 2022 18.35 18.79 17.99 18.10
351 NASDAQ GOODO Fri, Nov 25, 2022 18.30 18.30 18.23 18.29
350 NASDAQ GOODO Wed, Nov 23, 2022 18.25 18.76 17.92 18.57
349 NASDAQ GOODO Tue, Nov 22, 2022 18.17 18.40 18.05 18.18
348 NASDAQ GOODO Mon, Nov 21, 2022 18.45 18.59 18.03 18.14
347 NASDAQ GOODO Fri, Nov 18, 2022 18.64 18.68 18.17 18.30
346 NASDAQ GOODO Thu, Nov 17, 2022 18.91 19.00 18.09 18.65
345 NASDAQ GOODO Wed, Nov 16, 2022 19.63 19.63 18.98 19.11
344 NASDAQ GOODO Tue, Nov 15, 2022 20.00 20.00 19.36 19.50
343 NASDAQ GOODO Mon, Nov 14, 2022 19.88 19.88 19.20 19.50
342 NASDAQ GOODO Fri, Nov 11, 2022 20.35 20.39 19.88 20.30
341 NASDAQ GOODO Thu, Nov 10, 2022 18.94 20.50 18.78 20.35
340 NASDAQ GOODO Wed, Nov 9, 2022 18.11 18.67 18.11 18.57
339 NASDAQ GOODO Tue, Nov 8, 2022 18.27 18.27 18.20 18.22
338 NASDAQ GOODO Mon, Nov 7, 2022 17.95 18.00 17.70 18.00
337 NASDAQ GOODO Fri, Nov 4, 2022 18.00 18.00 17.75 17.97
336 NASDAQ GOODO Thu, Nov 3, 2022 18.20 18.20 17.75 17.88
335 NASDAQ GOODO Wed, Nov 2, 2022 18.50 18.70 18.25 18.25
334 NASDAQ GOODO Tue, Nov 1, 2022 18.45 18.70 18.35 18.64
333 NASDAQ GOODO Mon, Oct 31, 2022 18.71 18.77 18.25 18.25
332 NASDAQ GOODO Fri, Oct 28, 2022 18.72 18.72 18.40 18.60
331 NASDAQ GOODO Thu, Oct 27, 2022 18.20 18.55 18.20 18.20
330 NASDAQ GOODO Wed, Oct 26, 2022 17.89 18.59 17.89 18.06
329 NASDAQ GOODO Tue, Oct 25, 2022 17.30 18.70 17.30 18.10
328 NASDAQ GOODO Mon, Oct 24, 2022 17.60 18.03 17.02 17.33
327 NASDAQ GOODO Fri, Oct 21, 2022 17.80 18.04 17.60 17.60
326 NASDAQ GOODO Thu, Oct 20, 2022 18.04 18.21 17.56 17.90
325 NASDAQ GOODO Wed, Oct 19, 2022 18.35 18.50 17.76 18.01
324 NASDAQ GOODO Tue, Oct 18, 2022 19.32 19.38 18.16 18.34
323 NASDAQ GOODO Mon, Oct 17, 2022 20.00 20.00 19.50 19.84
322 NASDAQ GOODO Fri, Oct 14, 2022 20.25 20.33 18.76 19.99
321 NASDAQ GOODO Thu, Oct 13, 2022 21.70 21.70 19.83 20.17
320 NASDAQ GOODO Wed, Oct 12, 2022 21.38 21.77 21.38 21.77
319 NASDAQ GOODO Tue, Oct 11, 2022 20.80 20.80 20.46 20.62
318 NASDAQ GOODO Mon, Oct 10, 2022 21.16 21.70 20.80 21.31
317 NASDAQ GOODO Fri, Oct 7, 2022 21.44 21.44 21.29 21.38
316 NASDAQ GOODO Thu, Oct 6, 2022 21.52 21.52 21.52 21.52
315 NASDAQ GOODO Wed, Oct 5, 2022 21.42 21.42 21.42 21.42
314 NASDAQ GOODO Tue, Oct 4, 2022 21.77 21.77 21.40 21.62
313 NASDAQ GOODO Mon, Oct 3, 2022 21.70 21.91 21.65 21.65
312 NASDAQ GOODO Fri, Sep 30, 2022 21.00 22.00 21.00 21.39
311 NASDAQ GOODO Wed, Sep 28, 2022 20.92 21.94 20.81 21.62
310 NASDAQ GOODO Tue, Sep 27, 2022 20.37 21.00 20.20 20.96
309 NASDAQ GOODO Mon, Sep 26, 2022 20.45 21.08 20.32 20.61
308 NASDAQ GOODO Fri, Sep 23, 2022 21.05 21.05 20.45 20.64
307 NASDAQ GOODO Thu, Sep 22, 2022 21.23 21.23 21.00 21.03
306 NASDAQ GOODO Wed, Sep 21, 2022 21.75 21.80 21.00 21.62
305 NASDAQ GOODO Tue, Sep 20, 2022 22.58 22.58 21.55 21.60
304 NASDAQ GOODO Mon, Sep 19, 2022 21.95 22.50 21.72 22.44
303 NASDAQ GOODO Fri, Sep 16, 2022 21.57 23.49 21.50 22.90
302 NASDAQ GOODO Thu, Sep 15, 2022 21.84 22.22 21.30 22.05
301 NASDAQ GOODO Wed, Sep 14, 2022 21.87 22.06 21.72 21.85
300 NASDAQ GOODO Tue, Sep 13, 2022 22.70 22.72 21.00 21.95
299 NASDAQ GOODO Mon, Sep 12, 2022 22.92 22.92 22.66 22.75
298 NASDAQ GOODO Fri, Sep 9, 2022 23.17 23.25 23.17 23.25
297 NASDAQ GOODO Thu, Sep 8, 2022 23.41 23.73 22.95 22.97
296 NASDAQ GOODO Wed, Sep 7, 2022 23.60 23.60 23.60 23.60
295 NASDAQ GOODO Tue, Sep 6, 2022 23.22 23.22 23.19 23.19
294 NASDAQ GOODO Fri, Sep 2, 2022 23.03 23.18 23.03 23.18
293 NASDAQ GOODO Thu, Sep 1, 2022 22.96 23.24 22.95 23.24
292 NASDAQ GOODO Wed, Aug 31, 2022 23.56 23.80 23.56 23.57
291 NASDAQ GOODO Tue, Aug 30, 2022 23.27 24.20 23.06 24.20
290 NASDAQ GOODO Mon, Aug 29, 2022 24.49 24.49 23.73 23.85
289 NASDAQ GOODO Fri, Aug 26, 2022 24.50 24.50 24.20 24.20
288 NASDAQ GOODO Wed, Aug 24, 2022 24.26 24.37 22.81 24.37
287 NASDAQ GOODO Tue, Aug 23, 2022 24.80 24.80 24.36 24.36
286 NASDAQ GOODO Mon, Aug 22, 2022 24.47 24.75 24.47 24.55
285 NASDAQ GOODO Fri, Aug 19, 2022 24.70 24.75 24.50 24.70
284 NASDAQ GOODO Thu, Aug 18, 2022 24.69 24.69 24.50 24.50
283 NASDAQ GOODO Wed, Aug 17, 2022 24.22 24.71 24.00 24.54
282 NASDAQ GOODO Tue, Aug 16, 2022 24.12 24.15 24.00 24.12
281 NASDAQ GOODO Mon, Aug 15, 2022 24.20 24.38 24.12 24.25
280 NASDAQ GOODO Fri, Aug 12, 2022 24.09 24.13 24.00 24.08
279 NASDAQ GOODO Thu, Aug 11, 2022 23.85 24.22 23.84 24.05
278 NASDAQ GOODO Wed, Aug 10, 2022 23.26 23.69 23.26 23.69
277 NASDAQ GOODO Tue, Aug 9, 2022 23.10 23.10 22.81 23.00
276 NASDAQ GOODO Mon, Aug 8, 2022 23.10 23.10 23.10 23.10
275 NASDAQ GOODO Fri, Aug 5, 2022 23.17 23.20 23.17 23.20
274 NASDAQ GOODO Thu, Aug 4, 2022 23.25 23.30 23.20 23.30
273 NASDAQ GOODO Wed, Aug 3, 2022 23.04 23.29 23.04 23.29
272 NASDAQ GOODO Tue, Aug 2, 2022 23.20 23.20 23.20 23.20
271 NASDAQ GOODO Mon, Aug 1, 2022 22.51 22.96 22.38 22.96
270 NASDAQ GOODO Fri, Jul 29, 2022 22.10 22.61 22.10 22.50
269 NASDAQ GOODO Thu, Jul 28, 2022 22.50 22.50 22.39 22.39
268 NASDAQ GOODO Wed, Jul 27, 2022 22.50 22.72 22.22 22.44
267 NASDAQ GOODO Tue, Jul 26, 2022 22.24 22.43 22.24 22.30
266 NASDAQ GOODO Mon, Jul 25, 2022 22.30 22.30 22.15 22.29
265 NASDAQ GOODO Fri, Jul 22, 2022 22.25 22.26 22.10 22.10
264 NASDAQ GOODO Thu, Jul 21, 2022 22.16 22.29 21.95 22.29
263 NASDAQ GOODO Wed, Jul 20, 2022 22.24 22.25 22.20 22.20
262 NASDAQ GOODO Tue, Jul 19, 2022 22.30 22.35 22.30 22.30
261 NASDAQ GOODO Mon, Jul 18, 2022 22.50 22.50 22.50 22.50
260 NASDAQ GOODO Fri, Jul 15, 2022 22.01 22.18 22.00 22.07
259 NASDAQ GOODO Thu, Jul 14, 2022 22.24 22.35 22.22 22.35
258 NASDAQ GOODO Wed, Jul 13, 2022 22.22 22.79 22.22 22.79
257 NASDAQ GOODO Tue, Jul 12, 2022 22.35 22.53 22.33 22.53
256 NASDAQ GOODO Fri, Jul 8, 2022 22.72 22.80 22.22 22.60
255 NASDAQ GOODO Thu, Jul 7, 2022 22.70 22.73 22.70 22.70
254 NASDAQ GOODO Wed, Jul 6, 2022 22.51 22.62 21.85 22.33
253 NASDAQ GOODO Tue, Jul 5, 2022 22.19 22.19 22.19 22.19
252 NASDAQ GOODO Fri, Jul 1, 2022 22.28 22.28 21.80 22.24
251 NASDAQ GOODO Thu, Jun 30, 2022 21.82 22.00 21.64 21.75
250 NASDAQ GOODO Tue, Jun 28, 2022 21.82 21.82 21.82 21.82
249 NASDAQ GOODO Mon, Jun 27, 2022 22.18 22.32 22.17 22.30
248 NASDAQ GOODO Fri, Jun 24, 2022 21.45 22.00 21.27 21.77
247 NASDAQ GOODO Thu, Jun 23, 2022 21.37 22.54 21.37 22.54
246 NASDAQ GOODO Wed, Jun 22, 2022 21.25 21.31 21.25 21.30
245 NASDAQ GOODO Tue, Jun 21, 2022 21.51 22.00 21.25 21.39
244 NASDAQ GOODO Fri, Jun 17, 2022 21.68 22.95 21.25 21.33
243 NASDAQ GOODO Thu, Jun 16, 2022 22.05 22.06 21.01 21.01
242 NASDAQ GOODO Wed, Jun 15, 2022 22.25 22.25 22.00 22.00
241 NASDAQ GOODO Tue, Jun 14, 2022 22.90 22.90 22.12 22.14
240 NASDAQ GOODO Mon, Jun 13, 2022 22.95 22.95 22.42 22.56
239 NASDAQ GOODO Fri, Jun 10, 2022 22.95 23.04 22.95 22.95
238 NASDAQ GOODO Thu, Jun 9, 2022 22.79 22.95 22.78 22.95
237 NASDAQ GOODO Wed, Jun 8, 2022 22.75 22.80 22.75 22.80
236 NASDAQ GOODO Tue, Jun 7, 2022 23.38 23.38 22.80 22.90
235 NASDAQ GOODO Mon, Jun 6, 2022 23.71 23.71 23.25 23.25
234 NASDAQ GOODO Thu, Jun 2, 2022 23.52 23.52 23.25 23.30
233 NASDAQ GOODO Wed, Jun 1, 2022 23.33 23.33 23.27 23.30
232 NASDAQ GOODO Tue, May 31, 2022 23.66 23.66 23.29 23.29
231 NASDAQ GOODO Fri, May 27, 2022 22.82 23.65 22.80 23.55
230 NASDAQ GOODO Wed, May 25, 2022 22.53 22.80 22.30 22.80
229 NASDAQ GOODO Mon, May 23, 2022 22.15 23.50 22.15 23.50
228 NASDAQ GOODO Thu, May 19, 2022 24.18 24.18 23.70 24.00
227 NASDAQ GOODO Wed, May 18, 2022 22.99 24.85 22.90 24.49
226 NASDAQ GOODO Tue, May 17, 2022 23.00 23.00 23.00 23.00
225 NASDAQ GOODO Mon, May 16, 2022 22.45 22.45 22.28 22.41
224 NASDAQ GOODO Fri, May 13, 2022 22.40 22.40 22.12 22.17
223 NASDAQ GOODO Thu, May 12, 2022 21.00 22.45 21.00 22.17
222 NASDAQ GOODO Wed, May 11, 2022 22.39 22.44 21.80 22.13
221 NASDAQ GOODO Tue, May 10, 2022 22.50 22.50 21.75 22.20
220 NASDAQ GOODO Mon, May 9, 2022 22.93 23.00 22.35 22.35
219 NASDAQ GOODO Fri, May 6, 2022 23.61 23.61 23.00 23.00
218 NASDAQ GOODO Thu, May 5, 2022 23.15 23.38 23.00 23.00
217 NASDAQ GOODO Wed, May 4, 2022 23.17 23.45 23.12 23.15
216 NASDAQ GOODO Tue, May 3, 2022 23.38 23.65 23.10 23.15
215 NASDAQ GOODO Mon, May 2, 2022 24.00 24.00 23.95 23.95
214 NASDAQ GOODO Fri, Apr 29, 2022 23.55 24.03 23.55 24.00
213 NASDAQ GOODO Thu, Apr 28, 2022 23.47 23.56 23.47 23.56
212 NASDAQ GOODO Wed, Apr 27, 2022 23.87 23.94 23.58 23.58
211 NASDAQ GOODO Tue, Apr 26, 2022 24.00 24.00 23.94 23.94
210 NASDAQ GOODO Mon, Apr 25, 2022 24.01 24.02 23.94 23.96
209 NASDAQ GOODO Fri, Apr 22, 2022 24.01 24.13 23.95 24.00
208 NASDAQ GOODO Thu, Apr 21, 2022 24.27 24.50 24.00 24.00
207 NASDAQ GOODO Wed, Apr 20, 2022 24.49 24.85 24.00 24.48
206 NASDAQ GOODO Tue, Apr 19, 2022 24.25 24.50 24.25 24.50
205 NASDAQ GOODO Mon, Apr 18, 2022 24.45 24.50 24.23 24.44
204 NASDAQ GOODO Thu, Apr 14, 2022 24.45 24.45 24.25 24.25
203 NASDAQ GOODO Wed, Apr 13, 2022 24.45 24.45 24.25 24.25
202 NASDAQ GOODO Tue, Apr 12, 2022 24.12 24.40 24.12 24.38
201 NASDAQ GOODO Mon, Apr 11, 2022 24.64 24.64 24.27 24.27
200 NASDAQ GOODO Fri, Apr 8, 2022 24.70 24.78 24.60 24.60
199 NASDAQ GOODO Thu, Apr 7, 2022 24.55 24.75 24.47 24.59
198 NASDAQ GOODO Wed, Apr 6, 2022 24.80 24.91 24.80 24.80
197 NASDAQ GOODO Tue, Apr 5, 2022 25.10 25.10 24.90 24.90
196 NASDAQ GOODO Fri, Apr 1, 2022 24.91 25.15 24.71 24.85
195 NASDAQ GOODO Thu, Mar 31, 2022 25.08 25.08 24.95 24.95
194 NASDAQ GOODO Wed, Mar 30, 2022 25.10 25.10 24.90 24.90
193 NASDAQ GOODO Tue, Mar 29, 2022 25.05 25.15 25.01 25.15
192 NASDAQ GOODO Mon, Mar 28, 2022 25.00 25.01 25.00 25.00
191 NASDAQ GOODO Fri, Mar 25, 2022 24.90 24.95 24.80 24.80
190 NASDAQ GOODO Thu, Mar 24, 2022 24.98 25.24 24.91 25.00
189 NASDAQ GOODO Wed, Mar 23, 2022 25.00 25.00 24.67 24.85
188 NASDAQ GOODO Tue, Mar 22, 2022 25.01 25.01 25.00 25.00
187 NASDAQ GOODO Mon, Mar 21, 2022 25.20 25.29 24.80 25.29
186 NASDAQ GOODO Fri, Mar 18, 2022 25.34 25.35 25.27 25.27
185 NASDAQ GOODO Thu, Mar 17, 2022 25.34 25.34 25.34 25.34
184 NASDAQ GOODO Wed, Mar 16, 2022 25.40 25.40 25.40 25.40
183 NASDAQ GOODO Tue, Mar 15, 2022 24.95 25.45 24.50 25.45
182 NASDAQ GOODO Mon, Mar 14, 2022 24.95 24.95 24.95 24.95
181 NASDAQ GOODO Fri, Mar 11, 2022 24.95 25.09 24.95 25.08
180 NASDAQ GOODO Thu, Mar 10, 2022 25.24 25.24 25.00 25.00
179 NASDAQ GOODO Wed, Mar 9, 2022 25.03 25.03 25.00 25.00
178 NASDAQ GOODO Tue, Mar 8, 2022 25.01 25.02 24.95 25.00
177 NASDAQ GOODO Mon, Mar 7, 2022 25.05 25.27 25.05 25.05
176 NASDAQ GOODO Fri, Mar 4, 2022 25.01 25.08 25.01 25.08
175 NASDAQ GOODO Wed, Mar 2, 2022 25.10 25.14 25.10 25.13
174 NASDAQ GOODO Tue, Mar 1, 2022 25.00 25.37 25.00 25.29
173 NASDAQ GOODO Mon, Feb 28, 2022 24.98 24.99 24.80 24.96
172 NASDAQ GOODO Fri, Feb 25, 2022 24.80 24.82 24.65 24.75
171 NASDAQ GOODO Thu, Feb 24, 2022 24.90 24.92 24.65 24.76
170 NASDAQ GOODO Wed, Feb 23, 2022 24.98 24.98 24.89 24.92
169 NASDAQ GOODO Tue, Feb 22, 2022 24.95 24.95 24.70 24.87
168 NASDAQ GOODO Fri, Feb 18, 2022 25.00 25.00 24.90 24.90
167 NASDAQ GOODO Thu, Feb 17, 2022 24.50 24.83 24.50 24.51
166 NASDAQ GOODO Wed, Feb 16, 2022 24.93 24.95 24.50 24.75
165 NASDAQ GOODO Tue, Feb 15, 2022 24.85 25.00 24.70 24.70
164 NASDAQ GOODO Mon, Feb 14, 2022 24.99 24.99 24.64 24.79
163 NASDAQ GOODO Fri, Feb 11, 2022 25.21 25.23 25.01 25.01
162 NASDAQ GOODO Thu, Feb 10, 2022 25.45 25.46 25.20 25.21
161 NASDAQ GOODO Wed, Feb 9, 2022 25.54 25.54 25.54 25.54
160 NASDAQ GOODO Tue, Feb 8, 2022 25.77 25.77 25.40 25.41
159 NASDAQ GOODO Mon, Feb 7, 2022 25.75 25.80 25.75 25.75
158 NASDAQ GOODO Fri, Feb 4, 2022 25.80 25.90 25.74 25.90
157 NASDAQ GOODO Thu, Feb 3, 2022 25.75 25.89 25.75 25.88
156 NASDAQ GOODO Wed, Feb 2, 2022 25.94 25.99 25.94 25.99
155 NASDAQ GOODO Mon, Jan 31, 2022 25.65 25.99 25.60 25.99
154 NASDAQ GOODO Fri, Jan 28, 2022 25.88 25.88 25.34 25.77
153 NASDAQ GOODO Thu, Jan 27, 2022 25.92 26.09 25.92 26.05
152 NASDAQ GOODO Wed, Jan 26, 2022 26.21 26.24 25.95 25.95
151 NASDAQ GOODO Tue, Jan 25, 2022 26.40 26.40 26.35 26.35
150 NASDAQ GOODO Mon, Jan 24, 2022 26.00 26.34 26.00 26.34
149 NASDAQ GOODO Fri, Jan 21, 2022 26.49 26.50 26.25 26.35
148 NASDAQ GOODO Thu, Jan 20, 2022 26.53 26.61 26.53 26.55
147 NASDAQ GOODO Wed, Jan 19, 2022 0.00 0.00 0.00 26.69
146 NASDAQ GOODO Tue, Jan 18, 2022 0.00 0.00 0.00 26.69
145 NASDAQ GOODO Fri, Jan 14, 2022 0.00 0.00 0.00 26.69
144 NASDAQ GOODO Thu, Jan 13, 2022 26.69 26.69 26.69 26.69
143 NASDAQ GOODO Wed, Jan 12, 2022 0.00 0.00 0.00 26.57
142 NASDAQ GOODO Tue, Jan 11, 2022 26.53 26.57 26.53 26.57
141 NASDAQ GOODO Mon, Jan 10, 2022 0.00 0.00 0.00 26.35
140 NASDAQ GOODO Fri, Jan 7, 2022 26.50 26.50 26.35 26.35
139 NASDAQ GOODO Thu, Jan 6, 2022 26.20 26.20 26.20 26.20
138 NASDAQ GOODO Wed, Jan 5, 2022 26.31 26.49 26.19 26.20
137 NASDAQ GOODO Tue, Jan 4, 2022 26.72 26.72 26.72 26.72
136 NASDAQ GOODO Mon, Jan 3, 2022 26.65 26.68 26.65 26.68
135 NASDAQ GOODO Fri, Dec 31, 2021 26.57 26.79 26.46 26.79
134 NASDAQ GOODO Thu, Dec 30, 2021 0.00 0.00 0.00 26.35
133 NASDAQ GOODO Wed, Dec 29, 2021 26.25 26.35 26.25 26.35
132 NASDAQ GOODO Tue, Dec 28, 2021 26.48 26.48 26.25 26.25
131 NASDAQ GOODO Mon, Dec 27, 2021 26.16 26.20 25.90 26.11
130 NASDAQ GOODO Thu, Dec 23, 2021 0.00 0.00 0.00 26.23
129 NASDAQ GOODO Wed, Dec 22, 2021 26.39 26.39 26.16 26.23
128 NASDAQ GOODO Tue, Dec 21, 2021 26.34 26.36 26.34 26.36
127 NASDAQ GOODO Mon, Dec 20, 2021 26.14 26.51 26.14 26.19
126 NASDAQ GOODO Fri, Dec 17, 2021 26.08 26.08 26.08 26.08
125 NASDAQ GOODO Thu, Dec 16, 2021 26.40 26.40 26.08 26.08
124 NASDAQ GOODO Wed, Dec 15, 2021 26.14 26.30 26.14 26.30
123 NASDAQ GOODO Tue, Dec 14, 2021 26.38 26.38 26.20 26.20
122 NASDAQ GOODO Mon, Dec 13, 2021 26.47 26.47 26.44 26.45
121 NASDAQ GOODO Fri, Dec 10, 2021 0.00 0.00 0.00 26.59
120 NASDAQ GOODO Thu, Dec 9, 2021 26.70 26.70 26.59 26.59
119 NASDAQ GOODO Wed, Dec 8, 2021 26.70 26.75 26.58 26.60
118 NASDAQ GOODO Tue, Dec 7, 2021 27.00 27.00 27.00 27.00
117 NASDAQ GOODO Mon, Dec 6, 2021 26.99 27.03 26.99 27.03
116 NASDAQ GOODO Fri, Dec 3, 2021 27.10 27.13 27.08 27.08
115 NASDAQ GOODO Thu, Dec 2, 2021 27.14 27.17 27.14 27.17
114 NASDAQ GOODO Wed, Dec 1, 2021 26.99 27.07 26.99 27.05
113 NASDAQ GOODO Tue, Nov 30, 2021 26.95 27.10 26.95 27.06
112 NASDAQ GOODO Mon, Nov 29, 2021 26.27 26.89 26.27 26.89
111 NASDAQ GOODO Fri, Nov 26, 2021 27.20 27.20 27.10 27.15
110 NASDAQ GOODO Wed, Nov 24, 2021 27.33 27.33 27.33 27.33
109 NASDAQ GOODO Tue, Nov 23, 2021 26.66 27.04 26.66 27.04
108 NASDAQ GOODO Mon, Nov 22, 2021 26.72 26.72 26.72 26.72
107 NASDAQ GOODO Fri, Nov 19, 2021 26.68 27.04 26.68 27.04
106 NASDAQ GOODO Thu, Nov 18, 2021 26.70 27.25 26.70 27.25
105 NASDAQ GOODO Wed, Nov 17, 2021 26.90 27.10 26.90 27.10
104 NASDAQ GOODO Tue, Nov 16, 2021 27.21 27.21 26.89 26.90
103 NASDAQ GOODO Mon, Nov 15, 2021 27.10 27.35 27.10 27.27
102 NASDAQ GOODO Fri, Nov 12, 2021 0.00 0.00 0.00 27.40
101 NASDAQ GOODO Thu, Nov 11, 2021 27.20 27.40 27.05 27.40
100 NASDAQ GOODO Wed, Nov 10, 2021 27.36 27.36 27.36 27.36
99 NASDAQ GOODO Tue, Nov 9, 2021 27.16 27.43 27.16 27.40
98 NASDAQ GOODO Mon, Nov 8, 2021 27.02 27.54 27.02 27.54
97 NASDAQ GOODO Fri, Nov 5, 2021 27.14 27.14 27.14 27.14
96 NASDAQ GOODO Thu, Nov 4, 2021 27.26 27.29 27.14 27.14
95 NASDAQ GOODO Wed, Nov 3, 2021 27.73 27.73 27.23 27.31
94 NASDAQ GOODO Tue, Nov 2, 2021 27.38 27.76 27.30 27.61
93 NASDAQ GOODO Mon, Nov 1, 2021 27.12 27.98 27.12 27.98
92 NASDAQ GOODO Fri, Oct 29, 2021 27.25 27.41 27.25 27.41
91 NASDAQ GOODO Thu, Oct 28, 2021 27.00 27.40 27.00 27.39
90 NASDAQ GOODO Wed, Oct 27, 2021 27.00 27.20 27.00 27.20
89 NASDAQ GOODO Tue, Oct 26, 2021 27.39 27.40 27.39 27.40
88 NASDAQ GOODO Mon, Oct 25, 2021 26.92 27.12 26.92 27.01
87 NASDAQ GOODO Fri, Oct 22, 2021 0.00 0.00 0.00 27.25
86 NASDAQ GOODO Thu, Oct 21, 2021 27.20 27.25 27.20 27.25
85 NASDAQ GOODO Wed, Oct 20, 2021 26.72 27.20 26.72 27.00
84 NASDAQ GOODO Tue, Oct 19, 2021 27.09 27.09 26.86 26.86
83 NASDAQ GOODO Mon, Oct 18, 2021 27.00 27.00 26.95 27.00
82 NASDAQ GOODO Fri, Oct 15, 2021 26.95 26.95 26.94 26.94
81 NASDAQ GOODO Thu, Oct 14, 2021 27.21 27.21 27.13 27.13
80 NASDAQ GOODO Wed, Oct 13, 2021 26.65 26.80 26.65 26.80
79 NASDAQ GOODO Tue, Oct 12, 2021 26.60 27.00 26.60 27.00
78 NASDAQ GOODO Mon, Oct 11, 2021 0.00 0.00 0.00 26.65
77 NASDAQ GOODO Fri, Oct 8, 2021 26.55 26.69 26.55 26.65
76 NASDAQ GOODO Thu, Oct 7, 2021 26.50 26.68 26.50 26.68
75 NASDAQ GOODO Wed, Oct 6, 2021 26.67 26.67 26.39 26.50
74 NASDAQ GOODO Tue, Oct 5, 2021 26.67 26.67 26.67 26.67
73 NASDAQ GOODO Mon, Oct 4, 2021 26.78 26.80 26.77 26.77
72 NASDAQ GOODO Fri, Oct 1, 2021 26.78 26.95 26.77 26.95
71 NASDAQ GOODO Thu, Sep 30, 2021 26.77 27.09 26.77 27.09
70 NASDAQ GOODO Wed, Sep 29, 2021 26.90 26.90 26.83 26.83
69 NASDAQ GOODO Tue, Sep 28, 2021 27.00 27.02 26.90 26.90
68 NASDAQ GOODO Mon, Sep 27, 2021 0.00 0.00 0.00 27.01
67 NASDAQ GOODO Fri, Sep 24, 2021 27.01 27.01 27.01 27.01
66 NASDAQ GOODO Thu, Sep 23, 2021 0.00 0.00 0.00 27.12
65 NASDAQ GOODO Wed, Sep 22, 2021 26.83 27.12 26.83 27.12
64 NASDAQ GOODO Tue, Sep 21, 2021 26.84 26.84 26.82 26.82
63 NASDAQ GOODO Mon, Sep 20, 2021 27.11 27.11 27.11 27.11
62 NASDAQ GOODO Fri, Sep 17, 2021 26.90 27.28 26.90 27.28
61 NASDAQ GOODO Thu, Sep 16, 2021 27.35 27.35 27.35 27.35
60 NASDAQ GOODO Wed, Sep 15, 2021 27.20 27.20 27.20 27.20
59 NASDAQ GOODO Tue, Sep 14, 2021 27.05 27.05 27.00 27.00
58 NASDAQ GOODO Mon, Sep 13, 2021 0.00 0.00 0.00 27.22
57 NASDAQ GOODO Fri, Sep 10, 2021 27.22 27.22 27.22 27.22
56 NASDAQ GOODO Thu, Sep 9, 2021 27.10 27.10 27.10 27.10
55 NASDAQ GOODO Wed, Sep 8, 2021 27.02 27.05 27.02 27.05
54 NASDAQ GOODO Tue, Sep 7, 2021 27.35 27.35 27.02 27.02
53 NASDAQ GOODO Fri, Sep 3, 2021 27.49 27.49 27.49 27.49
52 NASDAQ GOODO Thu, Sep 2, 2021 27.48 27.48 27.48 27.48
51 NASDAQ GOODO Wed, Sep 1, 2021 27.44 27.44 27.44 27.44
50 NASDAQ GOODO Tue, Aug 31, 2021 27.25 27.43 27.25 27.43
49 NASDAQ GOODO Mon, Aug 30, 2021 27.32 27.43 27.32 27.43
48 NASDAQ GOODO Fri, Aug 27, 2021 27.25 27.31 27.20 27.20
47 NASDAQ GOODO Thu, Aug 26, 2021 27.00 27.15 27.00 27.15
46 NASDAQ GOODO Wed, Aug 25, 2021 27.00 27.22 27.00 27.03
45 NASDAQ GOODO Tue, Aug 24, 2021 26.90 27.00 26.90 27.00
44 NASDAQ GOODO Mon, Aug 23, 2021 26.80 26.93 26.80 26.93
43 NASDAQ GOODO Fri, Aug 20, 2021 26.77 27.25 26.77 27.25
42 NASDAQ GOODO Thu, Aug 19, 2021 26.75 26.80 26.74 26.80
41 NASDAQ GOODO Wed, Aug 18, 2021 26.84 26.84 26.84 26.84
40 NASDAQ GOODO Tue, Aug 17, 2021 26.47 26.86 26.42 26.86
39 NASDAQ GOODO Mon, Aug 16, 2021 26.30 26.42 26.30 26.38
38 NASDAQ GOODO Fri, Aug 13, 2021 26.23 26.45 26.06 26.29
37 NASDAQ GOODO Thu, Aug 12, 2021 26.04 26.20 25.99 26.06
36 NASDAQ GOODO Wed, Aug 11, 2021 26.09 26.19 26.00 26.05
35 NASDAQ GOODO Tue, Aug 10, 2021 26.08 26.09 26.08 26.09
34 NASDAQ GOODO Mon, Aug 9, 2021 26.22 26.22 26.00 26.00
33 NASDAQ GOODO Fri, Aug 6, 2021 26.36 26.39 26.01 26.05
32 NASDAQ GOODO Thu, Aug 5, 2021 26.43 26.50 26.37 26.40
31 NASDAQ GOODO Wed, Aug 4, 2021 26.55 26.55 26.49 26.52
30 NASDAQ GOODO Tue, Aug 3, 2021 26.65 26.65 26.53 26.55
29 NASDAQ GOODO Mon, Aug 2, 2021 26.77 26.77 26.77 26.77
28 NASDAQ GOODO Fri, Jul 30, 2021 26.65 26.90 26.36 26.73
27 NASDAQ GOODO Thu, Jul 29, 2021 26.80 26.80 26.66 26.66
26 NASDAQ GOODO Wed, Jul 28, 2021 26.86 26.90 26.47 26.58
25 NASDAQ GOODO Tue, Jul 27, 2021 27.00 27.00 26.71 26.82
24 NASDAQ GOODO Mon, Jul 26, 2021 27.34 27.34 26.89 27.34
23 NASDAQ GOODO Fri, Jul 23, 2021 0.00 0.00 0.00 27.34
22 NASDAQ GOODO Thu, Jul 22, 2021 27.20 27.50 27.20 27.34
21 NASDAQ GOODO Wed, Jul 21, 2021 0.00 0.00 0.00 27.35
20 NASDAQ GOODO Tue, Jul 20, 2021 27.25 27.50 27.10 27.35
19 NASDAQ GOODO Mon, Jul 19, 2021 27.15 27.45 26.95 27.23
18 NASDAQ GOODO Fri, Jul 16, 2021 27.16 27.25 27.10 27.24
17 NASDAQ GOODO Thu, Jul 15, 2021 27.13 27.48 26.90 27.15
16 NASDAQ GOODO Wed, Jul 14, 2021 26.42 28.99 26.40 26.83
15 NASDAQ GOODO Tue, Jul 13, 2021 26.64 27.00 26.50 26.78
14 NASDAQ GOODO Mon, Jul 12, 2021 26.35 26.85 26.35 26.45
13 NASDAQ GOODO Fri, Jul 9, 2021 25.75 26.38 25.73 26.36
12 NASDAQ GOODO Thu, Jul 8, 2021 25.69 25.75 25.60 25.67
11 NASDAQ GOODO Wed, Jul 7, 2021 25.77 25.77 25.60 25.71
10 NASDAQ GOODO Tue, Jul 6, 2021 25.68 25.77 25.60 25.66
9 NASDAQ GOODO Fri, Jul 2, 2021 25.60 25.72 25.57 25.68
8 NASDAQ GOODO Thu, Jul 1, 2021 25.55 25.69 25.45 25.60
7 NASDAQ GOODO Wed, Jun 30, 2021 25.40 25.59 25.32 25.43
6 NASDAQ GOODO Tue, Jun 29, 2021 25.35 25.42 25.31 25.35
5 NASDAQ GOODO Mon, Jun 28, 2021 25.46 25.46 25.30 25.38
4 NASDAQ GOODO Fri, Jun 25, 2021 25.40 25.42 25.28 25.28
3 NASDAQ GOODO Thu, Jun 24, 2021 25.44 25.44 25.35 25.39
2 NASDAQ GOODO Wed, Jun 23, 2021 25.44 25.47 25.30 25.41
1 NASDAQ GOODO Tue, Jun 22, 2021 25.20 25.47 24.50 25.30
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024