Gladstone Commercial Corporation (GOODN) Charts

$23.10

$0.28 (1.23%)
Last update: 04:00 PM EST
Day's range
$22.82
Day's range
$23.3

5 DAY PERFORMANCE

+1.94%

1 MONTH PERFORMANCE

+3.63%

3 MONTH PERFORMANCE

+3.36%

6 MONTH PERFORMANCE

-3.51%

YEAR-TO-DATE PERFORMANCE

+2.26%

1 YEAR PERFORMANCE

-0.86%

Gladstone Commercial Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/04/2025 $22.52 $23.15 (2.8%) $23.30 $22.52 5.05 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 4.66 K $637.43 M
05/16/2025 $22.26 $22.27 (0.04%) $22.30 $22.23 1.40 K $635.65 M
05/15/2025 $22.27 $22.16 (-0.49%) $22.29 $22.01 3.05 K $635.65 M
05/14/2025 $22.28 $22.30 (0.09%) $22.30 $22.27 1.40 K $628.07 M
05/13/2025 $22.09 $22.23 (0.63%) $22.25 $22.09 5.01 K $640.11 M
05/12/2025 $22.20 $22.30 (0.45%) $22.37 $22.20 1.70 K $636.10 M
05/09/2025 $22.11 $22.15 (0.18%) $22.16 $22.03 2.03 K $628.07 M
05/08/2025 $22.18 $22.11 (-0.32%) $22.18 $22.06 1.30 K $614.68 M
05/07/2025 $22.02 $22.25 (1.04%) $22.35 $22.02 1.70 K $616.91 M
05/06/2025 $22.18 $22.29 (0.5%) $22.29 $21.92 3.53 K $628.07 M
05/05/2025 $22.48 $22.29 (-0.85%) $22.48 $22.27 4.35 K $628.51 M
05/02/2025 $22.48 $22.27 (-0.93%) $22.48 $22.03 1.13 K $634.31 M
05/01/2025 $22.43 $22.48 (0.22%) $22.48 $22.06 5.60 K $625.39 M
04/30/2025 $22.46 $22.40 (-0.27%) $22.46 $22.25 3.40 K $630.30 M
04/29/2025 $22.40 $22.42 (0.09%) $22.42 $22.35 991 $630.74 M
04/28/2025 $22.38 $22.48 (0.45%) $22.48 $22.34 5.50 K $628.96 M
04/25/2025 $22.27 $22.34 (0.31%) $22.49 $22.21 2.15 K $629.85 M
04/24/2025 $22.00 $22.00 (0%) $22.00 $22.00 0 $625.39 M
04/23/2025 $22.11 $22.00 (-0.5%) $22.39 $21.75 10.41 K $629.85 M
04/22/2025 $21.90 $22.06 (0.73%) $22.06 $21.90 1.70 K $628.07 M
04/21/2025 $21.97 $21.90 (-0.32%) $22.10 $21.90 10.10 K $629.40 M
04/17/2025 $22.00 $22.11 (0.5%) $22.16 $21.87 3.10 K $632.08 M
04/16/2025 $21.49 $21.80 (1.44%) $22.11 $21.44 4.64 K $625.39 M
04/15/2025 $21.20 $21.49 (1.37%) $21.49 $21.20 11.40 K $619.59 M
04/14/2025 $21.10 $21.11 (0.05%) $21.39 $20.51 8.58 K $610.67 M
04/11/2025 $21.21 $21.40 (0.9%) $21.40 $20.81 6.20 K $599.07 M
04/10/2025 $21.27 $21.23 (-0.19%) $22.00 $21.01 4.55 K $593.27 M
04/09/2025 $21.45 $21.70 (1.17%) $21.72 $21.21 2.95 K $611.12 M
04/08/2025 $21.50 $21.45 (-0.23%) $22.66 $21.14 4.70 K $587.03 M
04/07/2025 $21.99 $21.11 (-4%) $22.58 $21.11 6.39 K $596.40 M
04/04/2025 $22.99 $22.25 (-3.22%) $22.99 $22.10 7.70 K $623.61 M
04/03/2025 $22.80 $22.80 (0%) $22.80 $22.80 500 $653.94 M
04/02/2025 $22.76 $22.90 (0.62%) $22.90 $22.76 711 $672.23 M
04/01/2025 $22.87 $22.87 (0%) $22.87 $22.87 400 $672.23 M
03/31/2025 $22.80 $22.77 (-0.13%) $22.80 $22.76 1.17 K $668.21 M
03/28/2025 $22.74 $22.74 (0%) $22.74 $22.74 400 $664.64 M
03/27/2025 $22.78 $22.78 (0%) $22.78 $22.78 0 $663.75 M
03/26/2025 $22.91 $22.79 (-0.52%) $22.91 $22.75 1.52 K $665.54 M
03/25/2025 $22.74 $22.83 (0.4%) $22.88 $22.71 2.70 K $658.85 M
03/24/2025 $22.77 $22.77 (0%) $22.77 $22.77 200 $664.64 M
03/21/2025 $22.73 $22.75 (0.09%) $22.75 $22.73 959 $657.06 M
03/20/2025 $23.07 $22.90 (-0.74%) $23.07 $22.90 1.40 K $663.31 M
03/19/2025 $22.75 $22.67 (-0.35%) $22.86 $22.67 1.82 K $664.64 M
03/18/2025 $23.00 $23.00 (0%) $23.00 $23.00 600 $671.78 M
03/17/2025 $23.14 $22.89 (-1.08%) $23.14 $22.89 1.24 K $671.34 M
03/14/2025 $23.16 $23.14 (-0.09%) $23.21 $23.13 2.00 K $664.20 M
03/13/2025 $23.09 $23.11 (0.09%) $23.30 $23.09 1.70 K $657.51 M
03/12/2025 $22.93 $23.07 (0.61%) $23.23 $22.93 7.90 K $664.20 M
03/11/2025 $23.05 $23.17 (0.52%) $23.21 $22.88 6.20 K $670.00 M
03/10/2025 $22.60 $23.02 (1.86%) $23.04 $22.60 9.50 K $685.61 M
03/07/2025 $22.21 $22.86 (2.93%) $23.13 $22.18 20.53 K $703.90 M
03/06/2025 $22.35 $22.27 (-0.36%) $22.35 $22.27 2.00 K $690.96 M
03/05/2025 $22.61 $22.35 (-1.15%) $22.68 $22.26 6.54 K $706.13 M