Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Gladstone Commercial Corporation (GOOD)
Gladstone Commercial Corporation (GOOD) Historical

GOOD Gladstone Commercial Corporation

13.29

0.00 (0.00%)

Pre Market

Last Updated: 08:33:41

Delayed by 15 minutes

GOOD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	13.29	-0.04	-0.30%	13.33	13.48	13.27	185,588
Apr 26 2024	13.33	0.09	0.68%	13.23	13.3899	13.23	134,266
Apr 25 2024	13.24	-0.06	-0.45%	13.225	13.35	13.16	136,554
Apr 24 2024	13.30	-0.09	-0.67%	13.31	13.35	13.15	147,526
Apr 23 2024	13.39	0.17	1.29%	13.21	13.44	13.20	205,833
Apr 22 2024	13.22	0.07	0.53%	13.21	13.30	13.08	196,408
Apr 19 2024	13.15	0.19	1.47%	12.95	13.18	12.85	223,519
Apr 18 2024	12.96	-0.13	-0.99%	12.89	13.02	12.85	180,671
Apr 17 2024	13.09	0.12	0.93%	13.06	13.20	12.97	191,130
Apr 16 2024	12.97	-0.16	-1.22%	12.95	13.11	12.9007	134,276
Apr 15 2024	13.13	-0.08	-0.61%	13.25	13.299	12.97	280,858
Apr 12 2024	13.21	-0.14	-1.05%	13.34	13.35	13.13	155,170
Apr 11 2024	13.35	0.01	0.07%	13.34	13.43	13.20	181,278
Apr 10 2024	13.34	-0.41	-2.98%	13.55	13.55	13.17	360,787
Apr 09 2024	13.75	0.24	1.78%	13.57	13.79	13.55	204,549
Apr 08 2024	13.51	0.36	2.74%	13.27	13.52	13.2601	176,111
Apr 05 2024	13.15	0.02	0.15%	13.09	13.27	13.03	227,693
Apr 04 2024	13.13	-0.30	-2.23%	13.50	13.53	13.12	273,643
Apr 03 2024	13.43	-0.03	-0.22%	13.39	13.43	13.26	161,991
Apr 02 2024	13.46	-0.17	-1.25%	13.59	13.62	13.36	188,649
Apr 01 2024	13.63	-0.21	-1.52%	13.85	13.88	13.62	290,261
Mar 28 2024	13.84	0.27	1.99%	13.65	13.9542	13.64	445,102
Mar 27 2024	13.57	0.20	1.50%	13.39	13.63	13.39	213,411
Mar 26 2024	13.37	-0.14	-1.04%	13.56	13.58	13.34	254,150
Mar 25 2024	13.51	0.12	0.90%	13.43	13.575	13.43	217,749
Mar 22 2024	13.39	-0.21	-1.54%	13.66	13.77	13.37	339,171
Mar 21 2024	13.60	0.11	0.82%	13.50	13.77	13.49	272,931
Mar 20 2024	13.49	0.17	1.28%	13.21	13.5901	13.15	336,084
Mar 19 2024	13.32	0.06	0.45%	13.28	13.42	13.27	192,489
Mar 18 2024	13.26	0.17	1.30%	13.12	13.36	13.05	249,210
Mar 15 2024	13.09	-0.01	-0.08%	13.02	13.1101	12.915	404,639
Mar 14 2024	13.10	-0.18	-1.36%	13.25	13.30	12.91	271,707
Mar 13 2024	13.28	-0.06	-0.45%	13.35	13.4499	13.21	185,929
Mar 12 2024	13.34	0.05	0.38%	13.26	13.38	13.219	247,027
Mar 11 2024	13.29	0.02	0.15%	13.22	13.33	13.11	233,521
Mar 08 2024	13.27	0.33	2.55%	13.00	13.32	12.96	412,176
Mar 07 2024	12.94	0.17	1.33%	12.83	12.95	12.80	198,745
Mar 06 2024	12.77	0.03	0.24%	12.77	12.88	12.69	230,723
Mar 05 2024	12.74	0.01	0.08%	12.71	12.8619	12.67	213,454
Mar 04 2024	12.73	0.07	0.55%	12.66	12.7749	12.6075	218,591
Mar 01 2024	12.66	0.28	2.26%	12.41	12.66	12.29	241,032
Feb 29 2024	12.38	0.24	1.98%	12.36	12.465	12.185	277,269
Feb 28 2024	12.14	0.12	1.00%	12.01	12.21	11.89	232,406
Feb 27 2024	12.02	-0.33	-2.67%	12.41	12.4832	11.932	439,909
Feb 26 2024	12.35	-0.17	-1.36%	12.40	12.57	12.31	274,843
Feb 23 2024	12.52	0.00	0.00%	12.49	12.635	12.375	238,344
Feb 22 2024	12.52	0.01	0.08%	12.51	12.56	12.31	201,434
Feb 21 2024	12.51	0.11	0.89%	12.47	12.53	12.3363	162,855
Feb 20 2024	12.40	-0.30	-2.36%	12.47	12.60	12.37	232,563
Feb 16 2024	12.70	-0.07	-0.55%	12.64	12.80	12.435	170,287
Feb 15 2024	12.77	0.41	3.32%	12.40	12.79	12.40	197,020
Feb 14 2024	12.36	0.03	0.24%	12.45	12.47	12.28	197,277
Feb 13 2024	12.33	-0.61	-4.71%	12.60	12.60	12.25	293,620
Feb 12 2024	12.94	0.06	0.47%	12.88	13.05	12.88	256,288
Feb 09 2024	12.88	0.17	1.34%	12.75	12.88	12.5845	184,342
Feb 08 2024	12.71	0.23	1.84%	12.48	12.72	12.40	162,263
Feb 07 2024	12.48	-0.02	-0.16%	12.50	12.597	12.43	158,777
Feb 06 2024	12.50	0.16	1.30%	12.30	12.55	12.29	190,123
Feb 05 2024	12.34	-0.33	-2.60%	12.60	12.61	12.25	278,578
Feb 02 2024	12.67	-0.34	-2.61%	12.87	12.95	12.63	163,770
Feb 01 2024	13.01	0.19	1.48%	12.91	13.01	12.6597	227,047
Jan 31 2024	12.82	-0.29	-2.21%	13.22	13.24	12.80	305,296

Gladstone Commercial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions