Gladstone Commercial Historical Data - GOOD

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Gladstone Commercial Corporation GOOD NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
1.28 9.44% 14.84 13.756 15.09 13.85 13.56 16:00:05
more quote information »

GOOD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.7515.0911.79712.95262,9392.0916.39%
1 Month14.7615.267.5912.09411,1700.080.54%
3 Months22.1522.657.5916.14284,871-7.31-33.0%
6 Months23.1923.987.5918.57215,460-8.35-36.01%
1 Year21.0623.987.5919.69164,985-6.22-29.53%
3 Years20.8823.987.5920.03156,253-6.04-28.93%
5 Years18.5823.987.5919.05141,944-3.74-20.13%

GOOD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 13.56 0.46 3.51% 13.43 13.9307 13.25 216,962
Apr 07 2020 13.10 -0.07 -0.53% 13.59 14.30 13.09 241,158
Apr 06 2020 13.17 0.84 6.81% 12.82 13.70 12.7187 274,696
Apr 03 2020 12.33 -0.43 -3.37% 12.65 12.76 11.797 283,918
Apr 02 2020 12.76 -0.32 -2.45% 12.75 13.48 12.1667 297,959
Apr 01 2020 13.08 -1.28 -8.91% 13.60 14.15 12.86 311,029
Mar 31 2020 14.36 -0.49 -3.3% 14.87 14.99 13.84 414,709
Mar 30 2020 14.85 0.05 0.34% 14.95 14.97 14.04 368,670
Mar 27 2020 14.80 1.51 11.36% 13.39 15.09 12.78 436,557
Mar 26 2020 13.29 1.24 10.29% 12.27 13.89 12.2464 416,035
Mar 25 2020 12.05 1.34 12.51% 11.00 12.75 11.00 411,853
Mar 24 2020 10.71 1.24 13.09% 10.15 10.92 10.0495 299,371
Mar 23 2020 9.47 -0.07 -0.73% 9.49 10.067 8.66 435,187
Mar 20 2020 9.54 -0.49 -4.89% 10.81 10.9788 9.48 590,976
Mar 19 2020 10.03 2.22 28.43% 7.96 10.55 7.59 708,534
Mar 18 2020 7.81 -4.28 -35.4% 11.45 11.84 7.75 610,004
Mar 17 2020 12.09 -0.40 -3.2% 12.73 13.70 11.88 562,129
Mar 16 2020 12.49 -2.73 -17.94% 13.40 13.80 12.36 410,464
Mar 13 2020 15.22 1.85 13.84% 13.96 15.26 13.27 416,505
Mar 12 2020 13.37 -2.41 -15.27% 14.76 15.08 13.32 516,003
Mar 11 2020 15.78 -1.55 -8.94% 17.00 17.04 15.65 387,794
Mar 10 2020 17.33 0.39 2.3% 17.41 17.7299 16.605 237,343
Mar 09 2020 16.94 -2.46 -12.68% 18.22 18.50 16.93 454,517
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.