Gladstone Commercial Corporation (GOOD)
NASDAQ: GOOD · Real-Time Price · USD
16.01
-0.17 (-1.05%)
Dec 27, 2024, 4:00 PM EST - Market closed

Gladstone Commercial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 202416.1516.2015.8716.0116.01-1.05%181,461
Dec 26, 202415.9616.2115.9616.1816.180.56%136,955
Dec 24, 202415.9416.0915.9016.0916.091.00%104,975
Dec 23, 202415.9116.0315.7115.9315.93-0.69%280,931
Dec 20, 202415.8216.1015.5516.0416.040.19%1,004,834
Dec 19, 202416.2216.3216.0116.0115.91-0.37%380,068
Dec 18, 202416.7116.8316.0416.0715.97-3.60%377,267
Dec 17, 202416.5716.7216.5316.6716.570.06%235,556
Dec 16, 202416.9016.9716.3516.6616.56-1.13%446,116
Dec 13, 202416.9517.0116.7816.8516.75-0.47%159,494
Dec 12, 202416.8317.0016.8316.9316.830.42%152,252
Dec 11, 202417.0017.0116.7216.8616.76-0.06%251,923
Dec 10, 202416.8017.0216.7016.8716.770.54%176,170
Dec 9, 202416.9417.1416.7616.7816.68-0.83%265,994
Dec 6, 202417.2317.2716.9016.9216.82-1.63%194,776
Dec 5, 202417.4717.4717.1717.2017.09-1.38%275,159
Dec 4, 202417.2617.4617.2017.4417.330.63%210,997
Dec 3, 202417.5017.5717.2017.3317.22-1.08%200,748
Dec 2, 202417.6017.6017.3717.5217.41-0.51%256,272
Nov 29, 202417.7517.8017.5617.6117.50-0.28%209,919
Nov 27, 202417.6317.8817.6217.6617.550.86%242,622
Nov 26, 202417.3017.5917.3017.5117.400.75%255,604
Nov 25, 202417.1517.4517.1517.3817.271.70%423,835
Nov 22, 202417.0317.1116.9117.0916.980.35%274,024
Nov 21, 202416.8517.0716.8217.0316.921.37%244,174
Nov 20, 202417.0117.0116.5416.8016.70-2.15%259,310
Nov 19, 202417.0317.2416.8917.1716.960.82%267,670
Nov 18, 202416.9417.0716.8117.0316.821.01%220,401
Nov 15, 202416.8616.9516.7116.8616.660.42%198,206
Nov 14, 202417.2517.2816.7416.7916.59-1.58%226,952
Nov 13, 202417.2317.3717.0417.0616.85-0.58%252,129
Nov 12, 202417.2417.3517.0117.1616.95-0.46%285,464
Nov 11, 202417.2217.3517.0617.2417.030.23%277,265
Nov 8, 202417.1317.3317.0617.2016.990.82%232,500
Nov 7, 202416.9317.1916.7517.0616.850.65%288,715
Nov 6, 202417.4017.5316.8316.9516.75-0.53%537,450
Nov 5, 202416.0517.1416.0317.0416.836.43%457,537
Nov 4, 202415.6116.0415.6116.0115.822.83%214,968
Nov 1, 202415.8715.8915.4615.5715.38-1.11%208,861
Oct 31, 202415.8516.0415.7415.7515.56-0.73%183,524
Oct 30, 202415.8916.1415.8315.8615.67-241,282
Oct 29, 202415.9515.9515.8015.8615.67-0.94%166,425
Oct 28, 202415.9516.1115.9316.0115.820.38%144,220
Oct 25, 202416.3516.3515.9515.9515.76-2.15%158,125
Oct 24, 202416.4616.5116.2816.3016.10-0.73%158,100
Oct 23, 202416.2116.4216.2116.4216.220.74%158,009
Oct 22, 202416.1016.3616.1016.3016.100.12%154,275
Oct 21, 202416.5116.5416.2416.2815.99-1.39%190,570
Oct 18, 202416.4016.6116.3716.5116.210.67%198,609
Oct 17, 202416.4416.5016.3516.4016.10-0.61%189,558
Oct 16, 202416.3716.5816.3616.5016.201.16%250,972
Oct 15, 202416.1216.4016.1216.3116.021.37%205,525
Oct 14, 202416.0416.1316.0016.0915.80-0.06%121,379
Oct 11, 202416.0216.1215.9916.1015.810.88%119,588
Oct 10, 202416.0516.1215.8715.9615.67-1.12%222,640
Oct 9, 202415.8916.1615.8716.1415.851.51%174,136
Oct 8, 202415.9816.0215.7915.9015.61-0.62%152,809
Oct 7, 202415.9916.0715.8716.0015.71-0.31%155,922
Oct 4, 202416.0516.0915.7716.0515.76-178,742
Oct 3, 202416.0616.1115.9316.0515.76-0.25%170,432
Oct 2, 202416.1116.2215.9316.0915.80-0.37%232,100
Oct 1, 202416.2716.2916.0116.1515.86-0.55%215,330
Sep 30, 202416.1216.2616.0416.2415.950.74%246,771
Sep 27, 202415.9316.1915.9116.1215.831.83%324,971
Sep 26, 202415.8715.9115.8115.8315.54-0.19%174,327
Sep 25, 202415.8515.9315.7615.8615.57-158,180
Sep 24, 202415.8515.9515.8015.8615.57-0.25%250,958
Sep 23, 202415.8815.9515.8315.9015.610.70%207,469
Sep 20, 202416.0016.0315.7715.7915.50-2.29%698,824
Sep 19, 202416.3716.4016.0716.1615.770.06%304,859
Sep 18, 202416.2516.4316.1116.1515.76-0.43%268,174
Sep 17, 202416.1516.3716.1316.2215.830.56%288,469
Sep 16, 202416.1216.2016.0216.1315.740.62%198,883
Sep 13, 202415.8516.0515.8016.0315.641.97%232,150
Sep 12, 202415.4015.7815.3915.7215.341.88%252,984
Sep 11, 202415.4815.4815.2115.4315.06-0.45%216,580
Sep 10, 202415.3015.5215.2915.5015.121.31%242,588
Sep 9, 202415.1415.3615.0915.3014.931.06%218,484
Sep 6, 202415.2115.2715.0315.1414.77-0.39%184,880
Sep 5, 202415.2315.4115.1515.2014.830.33%220,826
Sep 4, 202415.1615.3615.1415.1514.78-0.33%172,189
Sep 3, 202415.2415.2715.0915.2014.83-0.59%261,821
Aug 30, 202415.3215.4015.1415.2914.920.46%192,374
Aug 29, 202415.1515.3115.0915.2214.850.13%297,622
Aug 28, 202415.1715.2915.0715.2014.830.20%188,633
Aug 27, 202415.0015.1914.9915.1714.800.73%226,091
Aug 26, 202414.8415.1014.8115.0614.692.03%376,293
Aug 23, 202414.5114.7914.5014.7614.401.79%438,510
Aug 22, 202414.5814.6314.4814.5014.15-0.48%221,351
Aug 21, 202414.4714.6214.2814.5714.22-510,779
Aug 20, 202414.6614.7714.5614.5714.12-0.75%370,356
Aug 19, 202414.5614.8314.5114.6814.230.82%668,672
Aug 16, 202414.7914.8814.5114.5614.11-1.29%341,949
Aug 15, 202414.7914.8714.6214.7514.290.55%285,594
Aug 14, 202414.6514.8314.5314.6714.220.48%323,198
Aug 13, 202414.6814.7714.4114.6014.15-0.07%484,514
Aug 12, 202414.8114.8114.4114.6114.16-0.48%155,665
Aug 9, 202414.7514.8214.5914.6814.230.07%138,252
Aug 8, 202414.5514.7414.5514.6714.220.89%198,514
Aug 7, 202414.5514.7914.3114.5414.091.25%242,290