• SPX
  • $5,699.94
  • -0.17 %
  • -$9.60
  • DJI
  • $42,011.59
  • -0.44 %
  • -$184.93
  • N225
  • $38,552.06
  • 1.97 %
  • $743.30
  • FTSE
  • $8,282.52
  • -0.1 %
  • -$8.34
  • IXIC
  • $17,918.48
  • -0.04 %
  • -$6.65
Gladstone Commercial Corporation (GOOD) Charts

Gladstone Commercial Corporation (GOOD) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$16.05

-$0.04

(-0.25%)

Day's range
$15.93
Day's range
$16.11
  • 5 DAY PERFORMANCE

    -0.43%
  • 1 MONTH PERFORMANCE

    +5.59%
  • 3 MONTH PERFORMANCE

    +12.63%
  • 6 MONTH PERFORMANCE

    +19.51%
  • YEAR-TO-DATE PERFORMANCE

    +21.22%
  • 1 YEAR PERFORMANCE

    +38.60%

Gladstone Commercial Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/03/2024 $16.06 $16.05   (-0.06%) $16.11 $15.93 161,816 $651.52 M
10/02/2024 $16.11 $16.09   (-0.12%) $16.22 $15.93 232,100 $653.15 M
10/01/2024 $16.27 $16.15   (-0.74%) $16.29 $16.01 215,330 $655.58 M
09/30/2024 $16.12 $16.24   (0.74%) $16.26 $16.04 246,771 $659.24 M
09/27/2024 $15.93 $16.12   (1.19%) $16.19 $15.91 325,000 $654.37 M
09/26/2024 $15.87 $15.83   (-0.25%) $15.91 $15.81 174,327 $642.59 M
09/25/2024 $15.85 $15.86   (0.06%) $15.93 $15.76 158,200 $643.81 M
09/24/2024 $15.85 $15.86   (0.06%) $15.95 $15.80 250,958 $643.81 M
09/23/2024 $15.88 $15.90   (0.13%) $15.95 $15.83 207,500 $645.44 M
09/20/2024 $16.00 $15.79   (-1.31%) $16.03 $15.77 698,824 $640.97 M
09/19/2024 $16.37 $16.16   (-1.28%) $16.40 $16.07 304,900 $655.99 M
09/18/2024 $16.25 $16.15   (-0.62%) $16.43 $16.11 268,200 $655.58 M
09/17/2024 $16.15 $16.22   (0.43%) $16.36 $16.13 288,469 $658.43 M
09/16/2024 $16.12 $16.13   (0.06%) $16.20 $16.02 198,900 $654.77 M
09/13/2024 $15.85 $16.03   (1.14%) $16.05 $15.80 232,150 $650.71 M
09/12/2024 $15.40 $15.72   (2.08%) $15.78 $15.39 253,000 $638.13 M
09/11/2024 $15.48 $15.43   (-0.32%) $15.48 $15.21 216,600 $626.36 M
09/10/2024 $15.30 $15.50   (1.31%) $15.52 $15.29 242,600 $629.20 M
09/09/2024 $15.14 $15.30   (1.06%) $15.36 $15.09 218,500 $621.08 M
09/06/2024 $15.21 $15.14   (-0.46%) $15.27 $15.03 184,880 $614.58 M
09/05/2024 $15.23 $15.20   (-0.2%) $15.41 $15.15 220,826 $617.02 M
09/04/2024 $15.16 $15.15   (-0.07%) $15.36 $15.14 172,327 $614.99 M
09/03/2024 $15.24 $15.20   (-0.26%) $15.27 $15.09 261,821 $617.02 M
08/30/2024 $15.32 $15.29   (-0.2%) $15.40 $15.14 192,400 $620.67 M
08/29/2024 $15.15 $15.22   (0.46%) $15.31 $15.09 297,622 $617.83 M
08/28/2024 $15.17 $15.20   (0.2%) $15.29 $15.07 188,633 $617.02 M
08/27/2024 $15.00 $15.17   (1.13%) $15.19 $14.99 226,100 $615.80 M
08/26/2024 $14.84 $15.06   (1.48%) $15.10 $14.81 376,293 $611.34 M
08/23/2024 $14.51 $14.76   (1.72%) $14.79 $14.50 438,510 $599.16 M
08/22/2024 $14.58 $14.50   (-0.55%) $14.63 $14.48 221,400 $588.60 M
08/21/2024 $14.47 $14.57   (0.69%) $14.62 $14.28 510,800 $591.45 M
08/20/2024 $14.66 $14.57   (-0.61%) $14.77 $14.56 370,356 $591.45 M
08/19/2024 $14.56 $14.68   (0.82%) $14.83 $14.51 668,700 $595.91 M
08/16/2024 $14.79 $14.56   (-1.56%) $14.88 $14.51 341,949 $591.04 M
08/15/2024 $14.79 $14.75   (-0.27%) $14.87 $14.62 285,600 $598.75 M
08/14/2024 $14.65 $14.67   (0.14%) $14.83 $14.53 323,200 $595.51 M
08/13/2024 $14.68 $14.60   (-0.54%) $14.77 $14.40 484,514 $592.66 M
08/12/2024 $14.81 $14.61   (-1.35%) $14.81 $14.41 155,665 $593.07 M
08/09/2024 $14.75 $14.68   (-0.47%) $14.82 $14.59 138,300 $595.91 M
08/08/2024 $14.55 $14.67   (0.82%) $14.74 $14.55 198,514 $595.51 M
08/07/2024 $14.55 $14.54   (-0.07%) $14.79 $14.31 242,300 $590.23 M
08/06/2024 $14.05 $14.36   (2.21%) $14.43 $14.05 148,285 $582.92 M
08/05/2024 $13.96 $14.02   (0.43%) $14.39 $13.88 422,025 $569.12 M
08/02/2024 $14.67 $14.67   (0%) $14.81 $14.60 236,800 $586.85 M
08/01/2024 $15.15 $14.88   (-1.78%) $15.30 $14.76 216,549 $595.25 M
07/31/2024 $15.14 $15.05   (-0.59%) $15.32 $15.02 263,834 $602.05 M
07/30/2024 $14.94 $15.11   (1.14%) $15.16 $14.88 167,700 $604.45 M
07/29/2024 $15.10 $14.93   (-1.13%) $15.13 $14.91 139,568 $597.25 M
07/26/2024 $14.87 $15.04   (1.14%) $15.04 $14.81 181,500 $601.65 M
07/25/2024 $14.64 $14.67   (0.2%) $14.89 $14.64 192,066 $586.85 M
07/24/2024 $14.77 $14.59   (-1.22%) $14.95 $14.59 225,125 $583.65 M
07/23/2024 $14.45 $14.80   (2.42%) $14.80 $14.31 265,747 $592.05 M
07/22/2024 $14.30 $14.43   (0.91%) $14.44 $14.17 300,085 $577.25 M
07/19/2024 $14.58 $14.35   (-1.58%) $14.59 $14.32 350,278 $574.05 M
07/18/2024 $14.77 $14.60   (-1.15%) $14.96 $14.59 320,541 $584.05 M
07/17/2024 $14.80 $14.87   (0.47%) $14.95 $14.69 816,028 $594.85 M
07/16/2024 $14.83 $14.83   (0%) $14.93 $14.74 464,809 $593.25 M
07/15/2024 $14.82 $14.74   (-0.54%) $14.82 $14.53 511,162 $589.65 M
07/12/2024 $14.80 $14.72   (-0.54%) $14.98 $14.70 304,814 $588.85 M
07/11/2024 $14.51 $14.79   (1.93%) $14.84 $14.45 427,367 $591.65 M
07/10/2024 $14.28 $14.31   (0.21%) $14.35 $14.16 180,925 $572.45 M
07/09/2024 $14.29 $14.28   (-0.07%) $14.32 $14.13 187,495 $571.25 M
07/08/2024 $14.22 $14.33   (0.77%) $14.33 $14.22 210,946 $573.25 M
07/05/2024 $14.30 $14.21   (-0.63%) $14.30 $14.17 142,200 $568.45 M
07/03/2024 $14.29 $14.25   (-0.28%) $14.31 $14.21 118,683 $570.05 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.