Gladstone Commercial Historical Data - GOOD

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 High Price Low Price Open Price Close Price Last Traded
  0.02 0.09% 22.32 22.47 22.13 22.30 22.30 19:59:39
more quote information »

GOOD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week22.8823.0722.1322.66147,934-0.56-2.45%
1 Month22.9523.176121.9622.57139,342-0.63-2.75%
3 Months23.0623.9821.9622.89122,071-0.74-3.21%
6 Months21.1423.9820.6522.46111,1941.185.58%
1 Year18.9023.9816.8921.21127,2943.4218.1%
3 Years19.4423.9816.7820.55140,7782.8814.81%
5 Years17.7423.9812.0019.20131,0074.5825.82%

GOOD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 22.32 0.02 0.09% 22.30 22.47 22.13 155,271
Dec 12 2019 22.30 -0.18 -0.8% 22.51 22.63 22.19 171,623
Dec 11 2019 22.48 -0.42 -1.83% 22.98 22.98 22.42 145,274
Dec 10 2019 22.90 0.04 0.17% 22.93 23.07 22.81 132,450
Dec 09 2019 22.86 0.03 0.13% 22.90 23.07 22.82 119,436
Dec 06 2019 22.83 0.10 0.44% 22.88 23.07 22.81 170,888
Dec 05 2019 22.73 0.09 0.4% 22.65 22.87 22.61 115,056
Dec 04 2019 22.64 0.04 0.18% 22.60 22.78 22.60 150,259
Dec 03 2019 22.60 0.00 0.0% 22.42 22.722 22.41 129,120
Dec 02 2019 22.60 -0.18 -0.79% 22.84 22.8575 22.56 141,192
Nov 29 2019 22.78 0.08 0.35% 22.75 22.9027 22.71 79,621
Nov 27 2019 22.70 0.43 1.93% 22.28 22.72 22.24 116,078
Nov 26 2019 22.27 0.15 0.68% 22.18 22.42 22.18 127,027
Nov 25 2019 22.12 0.15 0.66% 22.02 22.20 21.98 145,310
Nov 22 2019 21.975 -0.28 -1.24% 22.22 22.25 21.96 120,938
Nov 21 2019 22.25 -0.33 -1.46% 22.59 22.60 22.20 109,129
Nov 20 2019 22.58 -0.03 -0.13% 22.59 22.7255 22.53 201,720
Nov 19 2019 22.61 -0.08 -0.35% 22.69 22.75 22.59 163,722
Nov 18 2019 22.69 -0.27 -1.18% 22.89 22.98 22.63 155,297
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.