Gladstone Commercial Corporation (GOODO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1726871700 | 21.0393 | -0.18 | -0.85 | 21.2 | 21.2 | 20.84 | 8507 |
| 1726785300 | 21.22 | 0.04 | 0.17 | 21.356 | 21.3775 | 21.2 | 6490 |
| 1726698900 | 21.185 | -0.24 | -1.10 | 21.26 | 21.37 | 21.185 | 10376 |
| 1726612500 | 21.42 | 0.5 | 2.39 | 21.067 | 21.605 | 21.06 | 9508 |
| 1726526100 | 20.92 | 0.04 | 0.19 | 20.98 | 21.13 | 20.92 | 12005 |
| 1726266900 | 20.88 | 0.03 | 0.14 | 20.9 | 21 | 20.87 | 5000 |
| 1726180500 | 20.85 | -0.08 | -0.38 | 20.93 | 20.95 | 20.85 | 5385 |
| 1726094100 | 20.93 | 0.01 | 0.05 | 21.0084 | 21.0314 | 20.93 | 3191 |
| 1726007700 | 20.92 | 0.08 | 0.36 | 20.89 | 20.97 | 20.86 | 9171 |
| 1725921300 | 20.845 | -0.04 | -0.17 | 20.88 | 20.88 | 20.82 | 2452 |
| 1725662100 | 20.88 | -0.03 | -0.14 | 20.9 | 20.905 | 20.88 | 2672 |
| 1725575700 | 20.91 | -0.05 | -0.24 | 20.91 | 21.05 | 20.91 | 5893 |
| 1725489300 | 20.96 | 0.01 | 0.05 | 21 | 21.03 | 20.96 | 5096 |
| 1725402900 | 20.95 | -0.04 | -0.19 | 20.84 | 21.0257 | 20.84 | 3389 |
| 1725057300 | 20.99 | 0.06 | 0.29 | 21.07 | 21.07 | 20.99 | 3091 |
| 1724970900 | 20.93 | -0.09 | -0.43 | 21.07 | 21.08 | 20.91 | 4127 |
| 1724884500 | 21.02 | -0.04 | -0.19 | 21.01 | 21.05 | 20.9001 | 11688 |
| 1724798100 | 21.06 | -0.01 | -0.05 | 21.01 | 21.1499 | 21.01 | 17219 |
| 1724711700 | 21.07 | 0.02 | 0.10 | 21.08 | 21.0999 | 21.05 | 10431 |
| 1724452500 | 21.05 | 0.03 | 0.14 | 21.025 | 21.122 | 21.025 | 16121 |
| 1724366100 | 21.02 | 0.06 | 0.29 | 20.9 | 21.0558 | 20.9 | 9430 |
| 1724279700 | 20.96 | 0.01 | 0.05 | 20.84 | 20.97 | 20.84 | 2051 |
| 1724193300 | 20.9501 | 0.23 | 1.11 | 20.75 | 21.14 | 20.75 | 15003 |
| 1724106900 | 20.72 | -0.01 | -0.05 | 20.73 | 20.79 | 20.62 | 7999 |
| 1723847700 | 20.73 | 0.32 | 1.57 | 20.39 | 20.7507 | 20.34 | 15314 |
| 1723761300 | 20.41 | 0.16 | 0.79 | 20.25 | 20.41 | 20.25 | 7404 |
| 1723674900 | 20.25 | 0.11 | 0.55 | 20.17 | 20.4299 | 20.15 | 17853 |
| 1723588500 | 20.14 | 0.05 | 0.25 | 20.071 | 20.17 | 19.99 | 7505 |
| 1723502100 | 20.0898 | 0.12 | 0.60 | 20.09 | 20.1 | 20 | 2991 |
| 1723242900 | 19.9701 | -0.14 | -0.70 | 20.11 | 20.16 | 19.91 | 5601 |
| 1723156500 | 20.11 | 0.1 | 0.50 | 19.9699 | 20.15 | 19.9275 | 2724 |
| 1723070100 | 20.01 | -0.08 | -0.41 | 20.15 | 20.21 | 20.01 | 3438 |
| 1722983700 | 20.0914 | 0.06 | 0.29 | 20.12 | 20.16 | 20.0914 | 2438 |
| 1722897300 | 20.0334 | -0.1 | -0.48 | 20.1 | 20.29 | 20.0334 | 3722 |
| 1722638100 | 20.13 | -0.11 | -0.54 | 20.135 | 20.135 | 20.02 | 2623 |
| 1722551700 | 20.24 | 0.05 | 0.25 | 20.24 | 20.2405 | 20.0101 | 4032 |
| 1722465300 | 20.19 | 0.04 | 0.20 | 20.1 | 20.19 | 20.1 | 2961 |
| 1722378900 | 20.15 | 0.03 | 0.15 | 20.1 | 20.1705 | 20.1 | 2660 |
| 1722292500 | 20.119 | 0.02 | 0.09 | 20.11 | 20.17 | 20.0101 | 1867 |
| 1722033300 | 20.1 | 0 | 0.00 | 20.1 | 20.19 | 20.05 | 3823 |
| 1721946900 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.0862 | 429 |
| 1721860500 | 20.1 | -0.16 | -0.79 | 20.2374 | 20.2374 | 19.92 | 4365 |
| 1721774100 | 20.26 | 0.2 | 1.00 | 20.2 | 20.295 | 20.14 | 7157 |
| 1721687700 | 20.0601 | 0.16 | 0.80 | 19.86 | 20.2999 | 19.86 | 13959 |
| 1721428500 | 19.9 | 0 | 0.00 | 19.9 | 19.948 | 19.81 | 2235 |
| 1721342100 | 19.9 | -0.03 | -0.15 | 20 | 20.09 | 19.82 | 2854 |
| 1721255700 | 19.93 | -0.07 | -0.35 | 19.98 | 20 | 19.8 | 3309 |
| 1721169300 | 20 | 0.05 | 0.25 | 19.95 | 20 | 19.8729 | 6945 |
| 1721082900 | 19.95 | 0.22 | 1.10 | 19.79 | 20 | 19.79 | 6825 |
| 1720823700 | 19.7322 | 0.13 | 0.67 | 19.62 | 19.7322 | 19.6 | 4224 |
| 1720737300 | 19.6 | 0.4 | 2.08 | 19.5 | 19.655 | 19.43 | 10937 |
| 1720650900 | 19.2 | -0.21 | -1.06 | 19.47 | 19.6232 | 19.2 | 40397 |
| 1720564500 | 19.405 | 0.03 | 0.13 | 19.49 | 19.56 | 19.2 | 14989 |
| 1720478100 | 19.38 | -0.04 | -0.21 | 19.42 | 19.6101 | 19.3401 | 23596 |
| 1720218900 | 19.42 | 0 | 0.00 | 19.43 | 19.48 | 19.2201 | 1572 |
| 1720040640 | 19.42 | 0.17 | 0.87 | 19.35 | 19.48 | 19.35 | 1743 |
| 1719959700 | 19.2522 | -0.05 | -0.25 | 19.2 | 19.5 | 19.1999 | 8779 |
| 1719873300 | 19.3 | 0.01 | 0.05 | 19.3 | 19.74 | 19.2101 | 13461 |
| 1719614100 | 19.29 | -0.35 | -1.78 | 19.73 | 20.19 | 19.26 | 10366 |
| 1719527700 | 19.64 | -0.04 | -0.20 | 19.79 | 19.87 | 19.64 | 2124 |
| 1719441300 | 19.68 | -0.23 | -1.13 | 19.8 | 19.9495 | 19.68 | 9006 |
| 1719354900 | 19.905 | -0.19 | -0.92 | 20.1001 | 20.1197 | 19.865 | 7575 |
| 1719268500 | 20.09 | -0.03 | -0.15 | 20.21 | 20.28 | 20 | 4260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
