Gladstone Commercial Corporation (GOODN) Charts

$22.19

$0.05 (-0.23%)
Last update: 04:00 PM EST
Day's range
$22.19
Day's range
$22.36

5 DAY PERFORMANCE

-1.20%

1 MONTH PERFORMANCE

-3.94%

3 MONTH PERFORMANCE

-0.36%

6 MONTH PERFORMANCE

-3.69%

YEAR-TO-DATE PERFORMANCE

-1.77%

1 YEAR PERFORMANCE

-3.61%

Gladstone Commercial Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
08/15/2025 $22.24 $22.18 (-0.27%) $22.36 $22.18 9.50 K $586.58 M
08/14/2025 $22.47 $22.24 (-1.02%) $22.48 $22.24 9.01 K $583.91 M
08/13/2025 $22.41 $22.33 (-0.36%) $22.41 $22.33 2.42 K $596.84 M
08/12/2025 $22.28 $22.29 (0.04%) $22.31 $22.16 2.84 K $596.84 M
08/11/2025 $22.06 $22.46 (1.81%) $22.46 $22.06 2.10 K $582.12 M
08/08/2025 $22.62 $22.04 (-2.56%) $22.62 $21.62 19.70 K $583.46 M
08/07/2025 $22.62 $22.70 (0.35%) $22.80 $22.62 1.52 K $581.23 M
08/06/2025 $22.63 $22.70 (0.31%) $22.70 $22.61 2.80 K $582.57 M
08/05/2025 $22.73 $22.79 (0.26%) $22.80 $22.73 3.40 K $590.15 M
08/04/2025 $22.61 $22.76 (0.66%) $22.76 $22.61 2.02 K $590.60 M
08/01/2025 $22.75 $22.71 (-0.18%) $22.80 $22.21 2.12 K $580.34 M
07/31/2025 $22.99 $22.84 (-0.65%) $22.99 $22.40 5.52 K $586.58 M
07/30/2025 $22.58 $22.80 (0.97%) $22.80 $22.47 2.40 K $593.72 M
07/29/2025 $22.66 $22.66 (0%) $22.66 $22.66 4.12 K $609.33 M
07/28/2025 $22.50 $22.66 (0.71%) $22.66 $22.50 4.30 K $595.50 M
07/25/2025 $22.50 $22.50 (0%) $22.50 $22.47 500 $606.66 M
07/24/2025 $22.57 $22.60 (0.13%) $22.62 $22.47 2.90 K $608.89 M
07/23/2025 $22.61 $22.69 (0.35%) $23.03 $22.61 2.70 K $614.68 M
07/22/2025 $22.80 $22.70 (-0.44%) $22.88 $22.70 3.70 K $616.02 M
07/21/2025 $23.30 $22.80 (-2.15%) $23.30 $22.78 3.80 K $610.67 M
07/18/2025 $23.07 $22.81 (-1.13%) $23.07 $22.81 2.70 K $608.89 M
07/17/2025 $23.23 $23.10 (-0.56%) $23.47 $23.03 2.90 K $613.35 M
07/16/2025 $23.10 $23.10 (0%) $23.10 $23.10 346 $615.13 M
07/15/2025 $23.11 $23.08 (-0.13%) $23.11 $23.08 1.93 K $613.35 M
07/14/2025 $23.30 $23.20 (-0.43%) $23.30 $23.20 2.44 K $630.30 M
07/11/2025 $23.28 $23.30 (0.09%) $23.30 $23.15 1.15 K $624.50 M
07/10/2025 $23.23 $23.27 (0.17%) $23.36 $23.23 1.52 K $628.51 M
07/09/2025 $23.51 $23.43 (-0.34%) $23.51 $23.23 1.20 K $632.53 M
07/08/2025 $23.23 $23.48 (1.08%) $23.48 $23.23 600 $633.87 M
07/07/2025 $23.23 $23.23 (0%) $23.23 $23.23 500 $637.43 M
07/03/2025 $23.17 $23.22 (0.22%) $23.22 $23.12 1.64 K $652.15 M
07/02/2025 $23.27 $23.12 (-0.64%) $23.48 $23.11 2.31 K $650.37 M
07/01/2025 $23.66 $23.49 (-0.72%) $23.98 $23.20 4.20 K $646.80 M
06/30/2025 $23.25 $23.92 (2.88%) $23.92 $23.25 2.90 K $639.22 M
06/27/2025 $23.10 $23.10 (0%) $23.10 $23.10 600 $636.54 M
06/26/2025 $23.20 $23.18 (-0.09%) $23.20 $23.18 600 $635.65 M
06/25/2025 $23.04 $23.02 (-0.09%) $23.21 $22.97 1.31 K $626.28 M
06/24/2025 $23.24 $22.95 (-1.25%) $23.24 $22.95 1.40 K $644.13 M
06/23/2025 $23.00 $23.24 (1.04%) $23.24 $23.00 4.90 K $649.92 M
06/20/2025 $23.12 $22.86 (-1.12%) $23.12 $22.86 500 $641.45 M
06/18/2025 $23.10 $23.25 (0.65%) $23.35 $23.10 816 $647.25 M
06/17/2025 $23.03 $23.39 (1.56%) $23.39 $23.02 1.90 K $644.57 M
06/16/2025 $23.00 $23.00 (0%) $23.00 $23.00 500 $647.25 M
06/13/2025 $23.16 $23.20 (0.17%) $23.20 $23.16 1.20 K $645.91 M
06/12/2025 $23.41 $23.20 (-0.9%) $23.41 $22.87 3.31 K $653.94 M
06/11/2025 $23.55 $23.51 (-0.17%) $23.55 $23.18 2.93 K $657.06 M
06/10/2025 $23.47 $23.38 (-0.38%) $23.52 $23.26 3.33 K $661.08 M
06/09/2025 $23.39 $23.16 (-0.98%) $24.35 $23.16 7.23 K $654.83 M
06/06/2025 $23.11 $23.12 (0.04%) $23.25 $22.79 3.80 K $645.02 M
06/05/2025 $23.15 $23.15 (0%) $23.15 $23.15 469.27 K $641.89 M
06/04/2025 $22.85 $23.15 (1.31%) $23.30 $22.82 4.70 K $643.23 M
06/03/2025 $22.52 $22.82 (1.33%) $22.87 $22.52 3.80 K $646.80 M
06/02/2025 $22.80 $22.58 (-0.96%) $22.93 $22.58 2.55 K $644.13 M
05/30/2025 $22.57 $22.66 (0.4%) $22.73 $22.52 2.80 K $640.11 M
05/29/2025 $22.08 $22.60 (2.36%) $22.77 $22.08 5.90 K $637.43 M
05/28/2025 $22.13 $22.13 (0%) $22.13 $22.13 400 $628.51 M
05/27/2025 $22.30 $22.57 (1.21%) $22.57 $22.17 5.20 K $634.76 M
05/23/2025 $22.11 $22.20 (0.41%) $22.29 $22.11 1.90 K $617.81 M
05/22/2025 $22.30 $22.06 (-1.08%) $22.30 $22.06 1.40 K $614.24 M
05/21/2025 $22.40 $22.30 (-0.45%) $22.40 $22.30 1.11 K $618.25 M
05/20/2025 $22.32 $22.50 (0.81%) $22.67 $22.24 6.50 K $633.87 M
05/19/2025 $22.30 $22.20 (-0.45%) $22.33 $22.18 4.43 K $637.43 M
05/16/2025 $22.26 $22.27 (0.04%) $22.30 $22.23 1.40 K $635.65 M