Gladstone Commercial Corporation (GOODN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 21.81 | 0.02 | 0.10 | 21.68 | 21.81 | 21.6 | 5477 |
| 1721860500 | 21.7888 | 0.03 | 0.15 | 21.798 | 21.8 | 21.7002 | 4189 |
| 1721774100 | 21.7572 | -0 | -0.01 | 21.78 | 21.8 | 21.71 | 9234 |
| 1721687700 | 21.76 | 0.11 | 0.51 | 21.7 | 21.76 | 21.65 | 14416 |
| 1721428500 | 21.65 | 0.04 | 0.18 | 21.71 | 21.71 | 21.65 | 1084 |
| 1721342100 | 21.6108 | -0.02 | -0.11 | 21.63 | 21.74 | 21.6 | 2576 |
| 1721255700 | 21.635 | -0.04 | -0.16 | 21.69 | 21.69 | 21.5201 | 6592 |
| 1721169300 | 21.67 | 0.04 | 0.18 | 21.73 | 21.7728 | 21.64 | 9536 |
| 1721082900 | 21.63 | 0.12 | 0.56 | 21.5 | 22.09 | 21.5 | 2846 |
| 1720823700 | 21.51 | 0.16 | 0.75 | 21.54 | 21.6899 | 21.34 | 4599 |
| 1720737300 | 21.35 | 0.13 | 0.61 | 21.38 | 21.48 | 21.34 | 5207 |
| 1720650900 | 21.22 | 0 | 0.00 | 21.18 | 21.4799 | 21.15 | 4523 |
| 1720564500 | 21.22 | -0.09 | -0.42 | 21.41 | 21.435 | 21.03 | 9465 |
| 1720478100 | 21.31 | -0.49 | -2.25 | 21.61 | 21.915 | 21.31 | 30293 |
| 1720218900 | 21.8 | 0.01 | 0.05 | 21.52 | 21.8 | 21.52 | 1749 |
| 1720040640 | 21.7899 | 0.26 | 1.21 | 21.72 | 21.8099 | 21.72 | 518 |
| 1719959700 | 21.53 | -0.4 | -1.81 | 21.91 | 21.915 | 21.53 | 7696 |
| 1719873300 | 21.9277 | -0.25 | -1.12 | 22.15 | 22.15 | 21.77 | 8684 |
| 1719614100 | 22.175 | 0.25 | 1.12 | 22.21 | 22.21 | 21.85 | 601 |
| 1719527700 | 21.93 | -0.44 | -1.97 | 22.32 | 22.32 | 21.93 | 1288 |
| 1719441300 | 22.37 | -0.12 | -0.53 | 22.55 | 22.58 | 22.37 | 4473 |
| 1719354900 | 22.49 | -0.28 | -1.23 | 22.77 | 22.98 | 22.47 | 5725 |
| 1719268500 | 22.7712 | -0.2 | -0.87 | 23.2 | 23.2 | 22.75 | 7227 |
| 1719009300 | 22.9701 | -0.02 | -0.09 | 23.2 | 23.38 | 22.9701 | 4406 |
| 1718922900 | 22.99 | -0 | -0.00 | 23.26 | 23.26 | 22.99 | 393 |
| 1718750100 | 22.9901 | -0.09 | -0.39 | 23.18 | 23.37 | 22.9901 | 3268 |
| 1718663700 | 23.08 | -0.21 | -0.90 | 23.37 | 23.37 | 22.6293 | 6797 |
| 1718404500 | 23.29 | 0.04 | 0.17 | 23.25 | 23.37 | 23.25 | 1035 |
| 1718318100 | 23.2501 | -0.08 | -0.33 | 23.25 | 23.35 | 23.25 | 1688 |
| 1718231700 | 23.3277 | 0.33 | 1.42 | 22.99 | 23.37 | 22.6001 | 4862 |
| 1718145300 | 23 | 0.35 | 1.54 | 23 | 23 | 23 | 173 |
| 1718058900 | 22.6501 | -0.25 | -1.09 | 22.97 | 22.97 | 22.65 | 1451 |
| 1717799700 | 22.9 | -0.1 | -0.43 | 22.925 | 23.2475 | 22.63 | 1817 |
| 1717713300 | 23 | -0.3 | -1.29 | 23.3 | 23.3 | 22.8677 | 10942 |
| 1717626900 | 23.3 | 0.5 | 2.20 | 22.4 | 23.3 | 22.35 | 7968 |
| 1717540500 | 22.7986 | -0.08 | -0.36 | 22.84 | 22.84 | 22.7 | 2021 |
| 1717454100 | 22.88 | 0.37 | 1.64 | 22.68 | 22.89 | 22.68 | 1659 |
| 1717194900 | 22.51 | -0 | -0.00 | 22.93 | 23.0727 | 22.51 | 1464 |
| 1717108500 | 22.5101 | -0.04 | -0.18 | 22.79 | 22.95 | 22.5101 | 2117 |
| 1717022100 | 22.55 | -0.13 | -0.57 | 22.85 | 23.1251 | 22.55 | 2533 |
| 1716935700 | 22.68 | 0.14 | 0.62 | 22.75 | 22.7501 | 22.55 | 3165 |
| 1716590100 | 22.54 | 0.09 | 0.40 | 22.65 | 22.74 | 22.54 | 1040 |
| 1716503700 | 22.45 | 0.1 | 0.45 | 22.38 | 22.485 | 22.35 | 2721 |
| 1716417300 | 22.3493 | -0 | -0.00 | 22.25 | 22.3493 | 22.12 | 3513 |
| 1716330900 | 22.35 | -0.38 | -1.67 | 22.49 | 22.675 | 22.35 | 4673 |
| 1716244500 | 22.73 | 0.23 | 1.02 | 22.45 | 22.73 | 22.45 | 237 |
| 1715985300 | 22.5 | 0.05 | 0.22 | 22.45 | 22.58 | 22.45 | 2065 |
| 1715898900 | 22.45 | -0.13 | -0.58 | 22.33 | 22.5921 | 22.33 | 5934 |
| 1715812500 | 22.58 | 0.32 | 1.44 | 22.35 | 22.58 | 22.25 | 6054 |
| 1715726100 | 22.26 | -0.12 | -0.54 | 22.39 | 22.5663 | 22.26 | 2520 |
| 1715639700 | 22.38 | 0.13 | 0.58 | 22.25 | 22.75 | 22.25 | 9571 |
| 1715380500 | 22.25 | 0 | 0.00 | 21.99 | 22.25 | 21.99 | 7147 |
| 1715294100 | 22.2499 | 0.25 | 1.14 | 22.02 | 22.2499 | 22.02 | 6042 |
| 1715207700 | 22 | -0.09 | -0.41 | 22.09 | 22.09 | 21.99 | 2416 |
| 1715121300 | 22.09 | -0.06 | -0.27 | 22.3 | 22.3 | 22.09 | 1512 |
| 1715034900 | 22.15 | 0.01 | 0.05 | 22.33 | 22.33 | 21.99 | 1554 |
| 1714775700 | 22.14 | 0.04 | 0.18 | 22.1 | 22.31 | 21.99 | 9388 |
| 1714689300 | 22.1 | 0.27 | 1.24 | 21.84 | 22.7859 | 21.84 | 4166 |
| 1714602900 | 21.83 | -1 | -4.38 | 22.61 | 22.61 | 21.46 | 9096 |
| 1714516500 | 22.83 | 1.25 | 5.79 | 21.73 | 22.8475 | 21.73 | 738 |
| 1714430100 | 21.58 | 0.13 | 0.61 | 21.83 | 22.25 | 21.55 | 4622 |
| 1714170900 | 21.45 | -0.46 | -2.10 | 22.03 | 22.03 | 21.23 | 3216 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
