Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Gladstone Commercial Corporation | GOOD | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.025 | -0.19% | 13.275 | 11:56:42 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 13.22 | 13.20 | 13.35 | 13.30 |
GOOD Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 12.89 | 13.44 | 12.85 | 13.20 | 190,791 | 0.385 | 2.99% |
| 1 Month | 13.65 | 13.9542 | 12.85 | 13.35 | 224,617 | -0.375 | -2.75% |
| 3 Months | 12.91 | 13.9542 | 11.89 | 13.01 | 237,393 | 0.365 | 2.83% |
| 6 Months | 11.82 | 14.03 | 11.40 | 12.99 | 230,219 | 1.46 | 12.31% |
| 1 Year | 11.95 | 14.14 | 10.84 | 12.70 | 230,658 | 1.33 | 11.09% |
| 3 Years | 20.83 | 26.1267 | 10.84 | 17.05 | 224,791 | -7.56 | -36.27% |
| 5 Years | 21.02 | 26.1267 | 7.59 | 17.66 | 209,777 | -7.75 | -36.85% |
GOOD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 13.30 | -0.09 | -0.67% | 13.31 | 13.35 | 13.15 | 147,526 |
| Apr 23 2024 | 13.39 | 0.17 | 1.29% | 13.21 | 13.44 | 13.20 | 205,833 |
| Apr 22 2024 | 13.22 | 0.07 | 0.53% | 13.21 | 13.30 | 13.08 | 196,408 |
| Apr 19 2024 | 13.15 | 0.19 | 1.47% | 12.95 | 13.18 | 12.85 | 223,519 |
| Apr 18 2024 | 12.96 | -0.13 | -0.99% | 12.89 | 13.02 | 12.85 | 180,671 |
| Apr 17 2024 | 13.09 | 0.12 | 0.93% | 13.06 | 13.20 | 12.97 | 191,130 |
| Apr 16 2024 | 12.97 | -0.16 | -1.22% | 13.12 | 13.12 | 12.9007 | 141,934 |
| Apr 15 2024 | 13.13 | -0.08 | -0.61% | 13.25 | 13.299 | 12.97 | 280,858 |
| Apr 12 2024 | 13.21 | -0.14 | -1.05% | 13.34 | 13.35 | 13.13 | 155,170 |
| Apr 11 2024 | 13.35 | 0.01 | 0.07% | 13.34 | 13.43 | 13.20 | 181,278 |
| Apr 10 2024 | 13.34 | -0.41 | -2.98% | 13.55 | 13.55 | 13.17 | 375,080 |
| Apr 09 2024 | 13.75 | 0.24 | 1.78% | 13.57 | 13.79 | 13.55 | 204,549 |
| Apr 08 2024 | 13.51 | 0.36 | 2.74% | 13.27 | 13.52 | 13.2601 | 176,111 |
| Apr 05 2024 | 13.15 | 0.02 | 0.15% | 13.09 | 13.27 | 13.03 | 235,788 |
| Apr 04 2024 | 13.13 | -0.30 | -2.23% | 13.50 | 13.53 | 13.12 | 273,643 |
| Apr 03 2024 | 13.43 | -0.03 | -0.22% | 13.39 | 13.43 | 13.26 | 161,991 |
| Apr 02 2024 | 13.46 | -0.17 | -1.25% | 13.59 | 13.62 | 13.36 | 200,877 |
| Apr 01 2024 | 13.63 | -0.21 | -1.52% | 13.85 | 13.88 | 13.62 | 290,261 |
| Mar 28 2024 | 13.84 | 0.27 | 1.99% | 13.65 | 13.9542 | 13.64 | 445,102 |
| Mar 27 2024 | 13.57 | 0.20 | 1.50% | 13.39 | 13.63 | 13.39 | 213,411 |
| Mar 26 2024 | 13.37 | -0.14 | -1.04% | 13.56 | 13.58 | 13.34 | 254,150 |
| Mar 25 2024 | 13.51 | 0.12 | 0.90% | 13.43 | 13.575 | 13.43 | 217,749 |
