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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 27, 2024 | 16.15 | 16.20 | 15.87 | 16.01 | 16.01 | -1.05% | 181,461 |
Dec 26, 2024 | 15.96 | 16.21 | 15.96 | 16.18 | 16.18 | 0.56% | 136,955 |
Dec 24, 2024 | 15.94 | 16.09 | 15.90 | 16.09 | 16.09 | 1.00% | 104,975 |
Dec 23, 2024 | 15.91 | 16.03 | 15.71 | 15.93 | 15.93 | -0.69% | 280,931 |
Dec 20, 2024 | 15.82 | 16.10 | 15.55 | 16.04 | 16.04 | 0.19% | 1,004,834 |
Dec 19, 2024 | 16.22 | 16.32 | 16.01 | 16.01 | 15.91 | -0.37% | 380,068 |
Dec 18, 2024 | 16.71 | 16.83 | 16.04 | 16.07 | 15.97 | -3.60% | 377,267 |
Dec 17, 2024 | 16.57 | 16.72 | 16.53 | 16.67 | 16.57 | 0.06% | 235,556 |
Dec 16, 2024 | 16.90 | 16.97 | 16.35 | 16.66 | 16.56 | -1.13% | 446,116 |
Dec 13, 2024 | 16.95 | 17.01 | 16.78 | 16.85 | 16.75 | -0.47% | 159,494 |
Dec 12, 2024 | 16.83 | 17.00 | 16.83 | 16.93 | 16.83 | 0.42% | 152,252 |
Dec 11, 2024 | 17.00 | 17.01 | 16.72 | 16.86 | 16.76 | -0.06% | 251,923 |
Dec 10, 2024 | 16.80 | 17.02 | 16.70 | 16.87 | 16.77 | 0.54% | 176,170 |
Dec 9, 2024 | 16.94 | 17.14 | 16.76 | 16.78 | 16.68 | -0.83% | 265,994 |
Dec 6, 2024 | 17.23 | 17.27 | 16.90 | 16.92 | 16.82 | -1.63% | 194,776 |
Dec 5, 2024 | 17.47 | 17.47 | 17.17 | 17.20 | 17.09 | -1.38% | 275,159 |
Dec 4, 2024 | 17.26 | 17.46 | 17.20 | 17.44 | 17.33 | 0.63% | 210,997 |
Dec 3, 2024 | 17.50 | 17.57 | 17.20 | 17.33 | 17.22 | -1.08% | 200,748 |
Dec 2, 2024 | 17.60 | 17.60 | 17.37 | 17.52 | 17.41 | -0.51% | 256,272 |
Nov 29, 2024 | 17.75 | 17.80 | 17.56 | 17.61 | 17.50 | -0.28% | 209,919 |
Nov 27, 2024 | 17.63 | 17.88 | 17.62 | 17.66 | 17.55 | 0.86% | 242,622 |
Nov 26, 2024 | 17.30 | 17.59 | 17.30 | 17.51 | 17.40 | 0.75% | 255,604 |
Nov 25, 2024 | 17.15 | 17.45 | 17.15 | 17.38 | 17.27 | 1.70% | 423,835 |
Nov 22, 2024 | 17.03 | 17.11 | 16.91 | 17.09 | 16.98 | 0.35% | 274,024 |
Nov 21, 2024 | 16.85 | 17.07 | 16.82 | 17.03 | 16.92 | 1.37% | 244,174 |
Nov 20, 2024 | 17.01 | 17.01 | 16.54 | 16.80 | 16.70 | -2.15% | 259,310 |
Nov 19, 2024 | 17.03 | 17.24 | 16.89 | 17.17 | 16.96 | 0.82% | 267,670 |
Nov 18, 2024 | 16.94 | 17.07 | 16.81 | 17.03 | 16.82 | 1.01% | 220,401 |
Nov 15, 2024 | 16.86 | 16.95 | 16.71 | 16.86 | 16.66 | 0.42% | 198,206 |
Nov 14, 2024 | 17.25 | 17.28 | 16.74 | 16.79 | 16.59 | -1.58% | 226,952 |
Nov 13, 2024 | 17.23 | 17.37 | 17.04 | 17.06 | 16.85 | -0.58% | 252,129 |
Nov 12, 2024 | 17.24 | 17.35 | 17.01 | 17.16 | 16.95 | -0.46% | 285,464 |
Nov 11, 2024 | 17.22 | 17.35 | 17.06 | 17.24 | 17.03 | 0.23% | 277,265 |
Nov 8, 2024 | 17.13 | 17.33 | 17.06 | 17.20 | 16.99 | 0.82% | 232,500 |
Nov 7, 2024 | 16.93 | 17.19 | 16.75 | 17.06 | 16.85 | 0.65% | 288,715 |
Nov 6, 2024 | 17.40 | 17.53 | 16.83 | 16.95 | 16.75 | -0.53% | 537,450 |
Nov 5, 2024 | 16.05 | 17.14 | 16.03 | 17.04 | 16.83 | 6.43% | 457,537 |
Nov 4, 2024 | 15.61 | 16.04 | 15.61 | 16.01 | 15.82 | 2.83% | 214,968 |
Nov 1, 2024 | 15.87 | 15.89 | 15.46 | 15.57 | 15.38 | -1.11% | 208,861 |
Oct 31, 2024 | 15.85 | 16.04 | 15.74 | 15.75 | 15.56 | -0.73% | 183,524 |
Oct 30, 2024 | 15.89 | 16.14 | 15.83 | 15.86 | 15.67 | - | 241,282 |
Oct 29, 2024 | 15.95 | 15.95 | 15.80 | 15.86 | 15.67 | -0.94% | 166,425 |
Oct 28, 2024 | 15.95 | 16.11 | 15.93 | 16.01 | 15.82 | 0.38% | 144,220 |
Oct 25, 2024 | 16.35 | 16.35 | 15.95 | 15.95 | 15.76 | -2.15% | 158,125 |
Oct 24, 2024 | 16.46 | 16.51 | 16.28 | 16.30 | 16.10 | -0.73% | 158,100 |
Oct 23, 2024 | 16.21 | 16.42 | 16.21 | 16.42 | 16.22 | 0.74% | 158,009 |
Oct 22, 2024 | 16.10 | 16.36 | 16.10 | 16.30 | 16.10 | 0.12% | 154,275 |
Oct 21, 2024 | 16.51 | 16.54 | 16.24 | 16.28 | 15.99 | -1.39% | 190,570 |
Oct 18, 2024 | 16.40 | 16.61 | 16.37 | 16.51 | 16.21 | 0.67% | 198,609 |
Oct 17, 2024 | 16.44 | 16.50 | 16.35 | 16.40 | 16.10 | -0.61% | 189,558 |
Oct 16, 2024 | 16.37 | 16.58 | 16.36 | 16.50 | 16.20 | 1.16% | 250,972 |
Oct 15, 2024 | 16.12 | 16.40 | 16.12 | 16.31 | 16.02 | 1.37% | 205,525 |
Oct 14, 2024 | 16.04 | 16.13 | 16.00 | 16.09 | 15.80 | -0.06% | 121,379 |
Oct 11, 2024 | 16.02 | 16.12 | 15.99 | 16.10 | 15.81 | 0.88% | 119,588 |
Oct 10, 2024 | 16.05 | 16.12 | 15.87 | 15.96 | 15.67 | -1.12% | 222,640 |
Oct 9, 2024 | 15.89 | 16.16 | 15.87 | 16.14 | 15.85 | 1.51% | 174,136 |
Oct 8, 2024 | 15.98 | 16.02 | 15.79 | 15.90 | 15.61 | -0.62% | 152,809 |
Oct 7, 2024 | 15.99 | 16.07 | 15.87 | 16.00 | 15.71 | -0.31% | 155,922 |
Oct 4, 2024 | 16.05 | 16.09 | 15.77 | 16.05 | 15.76 | - | 178,742 |
Oct 3, 2024 | 16.06 | 16.11 | 15.93 | 16.05 | 15.76 | -0.25% | 170,432 |
Oct 2, 2024 | 16.11 | 16.22 | 15.93 | 16.09 | 15.80 | -0.37% | 232,100 |
Oct 1, 2024 | 16.27 | 16.29 | 16.01 | 16.15 | 15.86 | -0.55% | 215,330 |
Sep 30, 2024 | 16.12 | 16.26 | 16.04 | 16.24 | 15.95 | 0.74% | 246,771 |
Sep 27, 2024 | 15.93 | 16.19 | 15.91 | 16.12 | 15.83 | 1.83% | 324,971 |
Sep 26, 2024 | 15.87 | 15.91 | 15.81 | 15.83 | 15.54 | -0.19% | 174,327 |
Sep 25, 2024 | 15.85 | 15.93 | 15.76 | 15.86 | 15.57 | - | 158,180 |
Sep 24, 2024 | 15.85 | 15.95 | 15.80 | 15.86 | 15.57 | -0.25% | 250,958 |
Sep 23, 2024 | 15.88 | 15.95 | 15.83 | 15.90 | 15.61 | 0.70% | 207,469 |
Sep 20, 2024 | 16.00 | 16.03 | 15.77 | 15.79 | 15.50 | -2.29% | 698,824 |
Sep 19, 2024 | 16.37 | 16.40 | 16.07 | 16.16 | 15.77 | 0.06% | 304,859 |
Sep 18, 2024 | 16.25 | 16.43 | 16.11 | 16.15 | 15.76 | -0.43% | 268,174 |
Sep 17, 2024 | 16.15 | 16.37 | 16.13 | 16.22 | 15.83 | 0.56% | 288,469 |
Sep 16, 2024 | 16.12 | 16.20 | 16.02 | 16.13 | 15.74 | 0.62% | 198,883 |
Sep 13, 2024 | 15.85 | 16.05 | 15.80 | 16.03 | 15.64 | 1.97% | 232,150 |
Sep 12, 2024 | 15.40 | 15.78 | 15.39 | 15.72 | 15.34 | 1.88% | 252,984 |
Sep 11, 2024 | 15.48 | 15.48 | 15.21 | 15.43 | 15.06 | -0.45% | 216,580 |
Sep 10, 2024 | 15.30 | 15.52 | 15.29 | 15.50 | 15.12 | 1.31% | 242,588 |
Sep 9, 2024 | 15.14 | 15.36 | 15.09 | 15.30 | 14.93 | 1.06% | 218,484 |
Sep 6, 2024 | 15.21 | 15.27 | 15.03 | 15.14 | 14.77 | -0.39% | 184,880 |
Sep 5, 2024 | 15.23 | 15.41 | 15.15 | 15.20 | 14.83 | 0.33% | 220,826 |
Sep 4, 2024 | 15.16 | 15.36 | 15.14 | 15.15 | 14.78 | -0.33% | 172,189 |
Sep 3, 2024 | 15.24 | 15.27 | 15.09 | 15.20 | 14.83 | -0.59% | 261,821 |
Aug 30, 2024 | 15.32 | 15.40 | 15.14 | 15.29 | 14.92 | 0.46% | 192,374 |
Aug 29, 2024 | 15.15 | 15.31 | 15.09 | 15.22 | 14.85 | 0.13% | 297,622 |
Aug 28, 2024 | 15.17 | 15.29 | 15.07 | 15.20 | 14.83 | 0.20% | 188,633 |
Aug 27, 2024 | 15.00 | 15.19 | 14.99 | 15.17 | 14.80 | 0.73% | 226,091 |
Aug 26, 2024 | 14.84 | 15.10 | 14.81 | 15.06 | 14.69 | 2.03% | 376,293 |
Aug 23, 2024 | 14.51 | 14.79 | 14.50 | 14.76 | 14.40 | 1.79% | 438,510 |
Aug 22, 2024 | 14.58 | 14.63 | 14.48 | 14.50 | 14.15 | -0.48% | 221,351 |
Aug 21, 2024 | 14.47 | 14.62 | 14.28 | 14.57 | 14.22 | - | 510,779 |
Aug 20, 2024 | 14.66 | 14.77 | 14.56 | 14.57 | 14.12 | -0.75% | 370,356 |
Aug 19, 2024 | 14.56 | 14.83 | 14.51 | 14.68 | 14.23 | 0.82% | 668,672 |
Aug 16, 2024 | 14.79 | 14.88 | 14.51 | 14.56 | 14.11 | -1.29% | 341,949 |
Aug 15, 2024 | 14.79 | 14.87 | 14.62 | 14.75 | 14.29 | 0.55% | 285,594 |
Aug 14, 2024 | 14.65 | 14.83 | 14.53 | 14.67 | 14.22 | 0.48% | 323,198 |
Aug 13, 2024 | 14.68 | 14.77 | 14.41 | 14.60 | 14.15 | -0.07% | 484,514 |
Aug 12, 2024 | 14.81 | 14.81 | 14.41 | 14.61 | 14.16 | -0.48% | 155,665 |
Aug 9, 2024 | 14.75 | 14.82 | 14.59 | 14.68 | 14.23 | 0.07% | 138,252 |
Aug 8, 2024 | 14.55 | 14.74 | 14.55 | 14.67 | 14.22 | 0.89% | 198,514 |
Aug 7, 2024 | 14.55 | 14.79 | 14.31 | 14.54 | 14.09 | 1.25% | 242,290 |