GOOD

Gladstone Commercial Historical Data

GOOD Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 21.81 0.07 0.32% 21.74 21.88 21.54 166,766
Oct 15 2021 21.74 -0.05 -0.23% 21.99 22.04 21.68 176,788
Oct 14 2021 21.79 0.22 1.02% 21.65 21.92 21.52 156,572
Oct 13 2021 21.57 0.16 0.75% 21.5839 21.5839 21.22 101,410
Oct 12 2021 21.41 0.13 0.61% 21.30 21.4361 21.20 97,636
Oct 11 2021 21.28 0.09 0.42% 21.17 21.32 21.05 97,785
Oct 08 2021 21.19 -0.35 -1.62% 21.55 21.55 21.15 130,500
Oct 07 2021 21.54 -0.13 -0.6% 21.69 21.77 21.48 99,242
Oct 06 2021 21.67 0.28 1.31% 21.35 21.708 21.16 122,104
Oct 05 2021 21.39 -0.35 -1.61% 21.83 21.865 21.32 152,397
Oct 04 2021 21.74 0.34 1.59% 21.46 21.90 21.45 193,409
Oct 01 2021 21.40 0.37 1.76% 21.431 21.52 21.02 121,685
Sep 30 2021 21.03 -0.20 -0.94% 21.32 21.37 21.00 151,219
Sep 29 2021 21.23 0.20 0.95% 21.02 21.32 21.00 100,445
Sep 28 2021 21.03 -0.23 -1.08% 21.21 21.29 20.97 126,386
Sep 27 2021 21.26 -0.02 -0.09% 21.33 21.63 21.245 131,047
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 06 2021 22.69 0.00 +0.00% 22.79 22.79 22.55 0
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
Aug 24 2021 22.32 -0.04 -0.18% 22.40 22.49 22.25 106,322
Aug 23 2021 22.36 -0.06 -0.27% 22.47 22.515 22.30 111,493
Aug 20 2021 22.42 -0.01 -0.04% 22.24 22.57 22.07 163,435
Aug 19 2021 22.43 -0.21 -0.93% 22.585 22.64 22.15 224,428
Aug 18 2021 22.64 -0.27 -1.18% 22.81 22.83 22.6008 154,789
Aug 17 2021 22.91 0.15 0.66% 22.72 22.92 22.51 141,592
Aug 16 2021 22.76 -0.11 -0.48% 22.79 22.91 22.66 88,867
Aug 13 2021 22.87 0.30 1.33% 22.64 22.99 22.565 105,185
Aug 12 2021 22.57 0.08 0.36% 22.54 22.60 22.29 127,021
Aug 11 2021 22.49 -0.19 -0.84% 22.66 22.82 22.45 282,008
Aug 10 2021 22.68 -0.30 -1.31% 22.83 22.96 22.60 126,379
Aug 09 2021 22.98 -0.11 -0.48% 23.15 23.1991 22.87 104,494
Aug 06 2021 23.09 -0.02 -0.09% 23.11 23.34 23.00 106,653
Aug 05 2021 23.11 0.67 2.99% 22.49 23.12 22.49 109,264
Aug 04 2021 22.44 -0.26 -1.15% 22.59 22.66 22.39 132,589
Aug 03 2021 22.70 -0.21 -0.92% 22.90 23.05 22.57 134,974
Aug 02 2021 22.91 -0.27 -1.16% 23.23 23.4615 22.85 152,001
Jul 30 2021 23.18 -0.05 -0.22% 23.23 23.4807 23.09 126,277
Jul 29 2021 23.23 0.22 0.96% 23.10 23.375 23.02 102,877
Jul 28 2021 23.01 -0.07 -0.3% 23.255 23.255 22.87 108,786
Jul 27 2021 23.08 0.02 0.09% 23.13 23.28 22.945 173,536
Jul 26 2021 23.06 0.13 0.57% 23.07 23.21 22.94 107,396
Jul 23 2021 22.93 0.10 0.44% 22.80 22.96 22.75 88,230
Jul 22 2021 22.83 -0.36 -1.55% 23.22 23.22 22.65 122,468
Jul 21 2021 23.19 0.16 0.69% 23.20 23.49 23.13 141,344


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.