GOOD

Gladstone Commercial Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.37 2.31% 16.38 20:00:00
Close Price Low Price High Price Open Price Previous Close
16.38 15.78 16.4699 16.06 16.01
more quote information »

GOOD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.0917.5215.7816.74160,060-0.71-4.15%
1 Month16.8917.9015.7817.23149,003-0.51-3.02%
3 Months17.8619.8615.7817.94180,562-1.48-8.29%
6 Months16.9920.37513.3317.81196,734-0.61-3.59%
1 Year22.5623.987.5917.89212,598-6.18-27.39%
3 Years21.8823.987.5919.04154,433-5.50-25.14%
5 Years15.9623.987.5919.02153,4820.422.63%

GOOD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 16.38 0.37 2.31% 16.06 16.4699 15.78 116,127
Oct 28 2020 16.01 -0.49 -2.97% 16.20 16.45 15.98 209,674
Oct 27 2020 16.50 -0.49 -2.88% 16.98 17.12 16.47 191,320
Oct 26 2020 16.99 -0.48 -2.75% 17.35 17.35 16.72 161,821
Oct 23 2020 17.47 0.18 1.04% 17.31 17.52 17.25 134,195
Oct 22 2020 17.29 0.14 0.82% 17.09 17.345 17.0501 103,291
Oct 21 2020 17.15 0.00 0.0% 17.10 17.32 16.92 130,734
Oct 20 2020 17.15 0.15 0.88% 17.00 17.3373 17.00 138,753
Oct 19 2020 17.00 -0.19 -1.11% 17.29 17.44 16.96 154,448
Oct 16 2020 17.19 -0.34 -1.94% 17.41 17.41 17.16 129,238
Oct 15 2020 17.53 0.42 2.45% 17.33 17.65 17.02 148,979
Oct 14 2020 17.11 -0.14 -0.81% 17.30 17.61 17.10 121,064
Oct 13 2020 17.25 -0.40 -2.27% 17.51 17.52 17.10 137,951
Oct 12 2020 17.65 0.12 0.68% 17.55 17.72 17.20 198,338
Oct 09 2020 17.53 -0.15 -0.85% 17.70 17.82 17.47 143,099
Oct 08 2020 17.68 0.17 0.97% 17.71 17.8559 17.56 139,096
Oct 07 2020 17.51 0.05 0.29% 17.54 17.659 17.43 124,754
Oct 06 2020 17.46 -0.02 -0.11% 17.72 17.90 17.3609 142,670
Oct 05 2020 17.48 -0.15 -0.82% 17.72 17.84 17.2237 128,596
Oct 02 2020 17.625 0.34 1.94% 16.87 17.69 16.68 169,460
Oct 01 2020 17.29 0.44 2.61% 16.89 17.31 16.81 149,955
Sep 30 2020 16.85 -0.15 -0.88% 17.15 17.49 16.76 177,624
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.