GOOD

Gladstone Commercial Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Gladstone Commercial Corporation GOOD NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.26 -1.21% 21.28 20:00:00
Open Price Low Price High Price Close Price Prev Close
21.37 21.26 21.53 21.28 21.54
more quote information »

GOOD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week22.0122.1421.2021.55237,254-0.73-3.32%
1 Month22.3122.8021.2022.05162,013-1.03-4.62%
3 Months22.5823.4921.2022.46146,542-1.30-5.76%
6 Months19.3923.4918.9421.74172,4591.899.75%
1 Year16.1123.4915.7819.88191,0095.1732.09%
3 Years19.0023.987.5919.32173,6972.2812.0%
5 Years18.9523.987.5919.61167,8782.3312.3%

GOOD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 21.28 -0.26 -1.21% 21.37 21.53 21.26 91,741
Sep 23 2021 21.54 0.11 0.51% 21.43 21.72 21.38 102,142
Sep 22 2021 21.43 0.08 0.37% 21.41 21.58 21.37 145,065
Sep 21 2021 21.35 -0.21 -0.97% 21.54 21.7196 21.35 119,947
Sep 20 2021 21.56 -0.07 -0.32% 21.42 21.66 21.20 294,385
Sep 17 2021 21.63 -0.32 -1.46% 22.01 22.14 21.53 524,730
Sep 16 2021 21.95 -0.20 -0.9% 22.14 22.2563 21.95 131,742
Sep 15 2021 22.15 -0.18 -0.81% 22.36 22.40 22.10 182,821
Sep 14 2021 22.33 0.17 0.77% 22.16 22.35 22.13 174,652
Sep 13 2021 22.16 0.24 1.09% 22.04 22.27 21.98 157,046
Sep 10 2021 21.92 -0.42 -1.88% 22.35 22.36 21.92 163,703
Sep 09 2021 22.34 -0.11 -0.49% 22.38 22.45 22.25 141,949
Sep 08 2021 22.45 -0.06 -0.27% 22.51 22.55 22.33 98,412
Sep 07 2021 22.51 -0.18 -0.79% 22.74 22.74 22.42 122,841
Sep 03 2021 22.69 -0.08 -0.35% 22.79 22.79 22.55 118,076
Sep 02 2021 22.77 0.03 0.13% 22.71 22.77 22.60 89,265
Sep 01 2021 22.74 0.11 0.49% 22.64 22.79 22.5984 105,850
Aug 31 2021 22.63 0.09 0.4% 22.54 22.80 22.485 149,243
Aug 30 2021 22.54 0.09 0.4% 22.45 22.56 22.31 116,541
Aug 27 2021 22.45 0.29 1.31% 22.31 22.54 22.25 139,839
Aug 26 2021 22.16 -0.02 -0.09% 22.28 22.2993 22.16 128,151
Aug 25 2021 22.18 -0.14 -0.63% 22.26 22.41 22.18 162,984
See More Historical Prices »


Your Recent History
NASDAQ
GOOD
Gladstone ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.