Historical Prices for Gladstone Commercial Cp (GOOD)

Symbol:

Historical Data for Gladstone Commercial Corp. (GOOD)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	9.40	9.84	9.00	9.29	81,151	-0.20	-2.11%
10/9/08	9.90	11.59	9.40	9.49	26,613	-0.41	-4.14%
10/8/08	11.65	11.65	8.30	9.90	50,323	-1.92	-16.24%
10/7/08	13.14	13.26	11.75	11.82	36,699	-0.93	-7.29%
10/6/08	14.65	14.65	12.75	12.75	29,021	-2.10	-14.14%
10/3/08	15.79	15.79	14.75	14.85	12,984	-0.94	-5.95%
10/2/08	15.45	15.89	14.78	15.79	26,448	0.34	2.20%
10/1/08	14.94	15.66	14.87	15.45	9,207	0.18	1.18%
9/30/08	15.87	15.87	14.87	15.27	13,037	0.12	0.79%
9/29/08	15.43	15.49	14.50	15.15	26,384	-0.15	-0.98%
9/26/08	15.01	15.39	15.00	15.30	8,382	0.22	1.46%
9/25/08	15.00	15.34	15.00	15.08	1,510	0.08	0.53%
9/24/08	15.34	15.66	15.00	15.00	26,157	-0.35	-2.28%
9/23/08	15.28	15.35	15.00	15.35	7,702	0.09	0.59%
9/22/08	15.24	15.285	14.59	15.26	17,958	0.12	0.79%
9/19/08	14.56	15.14	14.46	15.14	28,191	0.63	4.34%
9/18/08	14.66	14.75	14.41	14.51	18,181	-0.25	-1.69%
9/17/08	15.13	15.13	14.51	14.76	18,262	-0.168	-1.13%
9/16/08	14.94	15.00	14.51	14.928	12,545	-0.0181	-0.12%
9/15/08	15.04	15.19	14.9461	14.9461	7,779	-0.5239	-3.39%
9/12/08	14.99	15.91	14.9001	15.47	15,874	0.47	3.13%
9/11/08	15.00	15.18	14.90	15.00	26,148	0.01	0.07%
9/10/08	14.96	15.00	14.95	14.99	21,105	0.0101	0.07%
9/9/08	14.90	14.99	14.90	14.9799	2,110	-0.0201	-0.13%
9/8/08	15.07	15.2299	14.90	15.00	19,963	-0.24	-1.57%
9/5/08	15.00	15.69	15.00	15.24	28,586	0.265	1.77%
9/4/08	14.99	15.00	14.8505	14.975	15,792	-0.005	-0.03%
9/3/08	14.9781	14.9899	14.87	14.98	2,600	0.14	0.94%
9/2/08	15.19	15.3599	14.82	14.84	22,856	-0.52	-3.39%
8/29/08	15.44	15.52	15.27	15.36	6,682	0.18	1.19%
8/28/08	15.09	15.28	15.00	15.18	3,660	0.14	0.93%
8/27/08	14.75	15.06	14.75	15.04	19,518	0.04	0.27%
8/26/08	14.89	15.0001	14.76	15.00	4,899	0.25	1.69%
8/25/08	14.95	14.99	14.75	14.75	6,534	-0.25	-1.67%
8/22/08	14.62	15.238	14.62	15.00	14,874	0.23	1.56%
8/21/08	15.03	15.06	14.77	14.77	12,171	-0.06	-0.40%
8/20/08	14.72	15.48	14.72	14.83	13,219	0.21	1.44%
8/19/08	14.66	14.8899	14.62	14.62	8,342	-0.31	-2.08%
8/18/08	15.12	16.095	14.91	14.93	20,397	-0.22	-1.45%
8/15/08	15.08	15.75	15.00	15.15	13,313	0.07	0.46%
8/14/08	15.05	15.50	15.00	15.08	3,031	-0.23	-1.50%
8/13/08	15.07	15.44	15.07	15.31	1,225	-0.07	-0.46%
8/12/08	15.02	15.50	14.90	15.38	6,882	0.45	3.01%
8/11/08	15.05	16.15	14.85	14.93	9,535	-0.37	-2.42%
8/8/08	15.12	15.41	14.96	15.30	7,654	0.06	0.39%
8/7/08	15.24	15.71	14.75	15.24	15,964	-0.46	-2.93%
8/6/08	15.54	15.8799	14.29	15.70	12,498	1.30	9.03%
8/5/08	14.85	15.94	14.35	14.40	23,468	-0.44	-2.96%
8/4/08	15.16	15.955	14.48	14.84	74,145	-0.54	-3.51%
8/1/08	16.52	16.98	14.40	15.38	58,632	-1.51	-8.94%
7/31/08	17.38	17.38	15.97	16.89	12,991	-0.08	-0.47%
7/30/08	16.75	16.9925	15.69	16.97	12,459	0.23	1.37%
7/29/08	15.37	16.74	15.37	16.74	12,790	1.18	7.58%
7/28/08	16.19	16.62	15.56	15.56	8,020	-0.94	-5.70%
7/25/08	16.67	17.03	16.179	16.50	19,579	-0.33	-1.96%
7/24/08	17.02	17.08	16.4284	16.83	6,414	0.22	1.32%
7/23/08	17.00	17.00	16.61	16.61	9,288	-0.39	-2.29%
7/22/08	16.49	17.00	16.459	17.00	9,432	0.3501	2.10%
7/21/08	16.64	16.97	16.00	16.6499	15,923	-0.2101	-1.25%
7/18/08	15.57	16.90	15.50	16.86	13,785	1.05	6.64%
7/17/08	15.43	15.96	14.75	15.81	10,763	0.70	4.63%
7/16/08	15.34	15.63	14.81	15.11	8,658	-0.39	-2.52%
7/15/08	15.07	15.65	14.7401	15.50	28,917	0.11	0.71%
7/14/08	14.41	15.93	14.994	15.39	9,691	0.89	6.14%