NASDAQ, GOOD End of Day and Historical Stock Data [Gladstone Comml]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, GOOD:

08 Aug 25 16:37

LAST: 13.08	CHANGE: 0.05	OPEN: 13.06	HIGH: 13.15	ASK: 23.49	VOLUME: 321.8K
LAST: 13.08	CHG(%): 0.38	PREV: 13.03	LOW: 12.98	BID: 20.54

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	13.06	13.15	12.98	13.08	322.6K
07 Aug 25	13.05	13.12	12.81	13.03	322.4K
06 Aug 25	13.18	13.21	13.04	13.06	306.2K
05 Aug 25	13.25	13.28	13.15	13.23	260.8K
04 Aug 25	13.06	13.24	13.05	13.24	233.7K
01 Aug 25	13.15	13.23	12.91	13.01	366.1K
31 Jul 25	13.27	13.36	13.08	13.15	416.2K
30 Jul 25	13.68	13.69	13.23	13.31	336K
29 Jul 25	13.41	13.68	13.34	13.66	392.7K
28 Jul 25	13.57	13.65	13.31	13.35	401.7K

COMPANY PROFILE

Name:
About:	Gladstone Commercial Corporation (which we refer to as ?we,? ?us,? or the ?Company,?) is a real estate investment trust, or REIT, that was incorporated under the General Corporation Laws of the State of Maryland on February 14, 2003 primarily for the purpose of investing in and owning net leased industrial and commercial real property and selectively making long-term industrial and commercial mortgage loans. Most of the portfolio of real estate we currently own is leased to a wide cross section of tenants ranging from small businesses to large public companies, many of which are corporations that do not have publicly rated debt. We have in the past entered into, and intend in the future to enter into, purchase agreements for real estate having triple net leases with terms of approximately 10 to 15 years and built in rental increases. We currently own a total of 40 properties and hold one mortgage loan, which is scheduled to mature in 11 years. ...
Sector:	Consumer Services
Industry:	Real Estate

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Aug 13, 2003

Purchase Intraday History
for this symbol from Aug 13, 2003

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	48.73
PEG Ratio:	-60.53
EPS Ratio:	0.30
DivYield:	6.79
PtB:	3.65
PtS:	6.78
EBITDA:	72.08M
Shares:	46.28M
Market Cap:	605.38M
52wk range:	12.67 - 17.88

TECHNICALS

MA5:	13.13
MA20:	13.49
MA50:	14.13
MA200:	15.26
STO9:	6.73
RSI14:	34.98
WPR14:	-91.25
MTM14:	-0.73
ROC14:	0.95
Week High:	13.28
Week Low:	12.81
Month High:	14.30
Month Low:	12.81
Volatility:	2.27