Gladstone Commercial Corporation (GOODN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 22.71 | 0.07 | 0.31 | 22.6 | 22.7608 | 22.49 | 4804 |
| 1735860900 | 22.64 | 0.05 | 0.22 | 22.43 | 22.97 | 22.43 | 3721 |
| 1735688100 | 22.59 | -0.01 | -0.04 | 22.81 | 23.4379 | 22.51 | 2993 |
| 1735601700 | 22.6 | 0.21 | 0.94 | 22.37 | 22.6 | 22.344 | 4873 |
| 1735342500 | 22.3901 | -0.05 | -0.24 | 22.32 | 22.43 | 22.27 | 3201 |
| 1735256100 | 22.445 | 0.09 | 0.43 | 22.4 | 22.47 | 22.2581 | 6904 |
| 1735077840 | 22.35 | -0 | -0.00 | 22.44 | 22.44 | 22.01 | 6653 |
| 1734996900 | 22.3501 | 0.31 | 1.41 | 22.09 | 22.5 | 21.95 | 13705 |
| 1734737700 | 22.04 | 0.02 | 0.09 | 21.75 | 22.2408 | 21.75 | 19358 |
| 1734651300 | 22.02 | 0.01 | 0.05 | 22.05 | 22.51 | 21.89 | 12074 |
| 1734564900 | 22.01 | -0.17 | -0.74 | 22.1 | 22.6405 | 22 | 29455 |
| 1734478500 | 22.175 | -0.28 | -1.22 | 22.32 | 22.63 | 21.97 | 22891 |
| 1734392100 | 22.45 | -0.8 | -3.44 | 23.07 | 23.08 | 22.41 | 17073 |
| 1734132900 | 23.2499 | -0.65 | -2.72 | 23.69 | 23.82 | 23 | 7066 |
| 1734046500 | 23.9 | 0.15 | 0.63 | 23.78 | 24 | 23.775 | 2929 |
| 1733960100 | 23.75 | 0.01 | 0.06 | 23.87 | 24 | 23.65 | 16318 |
| 1733873700 | 23.7356 | -0.01 | -0.04 | 23.63 | 23.95 | 23.44 | 9448 |
| 1733787300 | 23.7454 | -0.17 | -0.73 | 23.8 | 23.8 | 23.74 | 3858 |
| 1733528100 | 23.92 | -0.02 | -0.08 | 23.9 | 24.0999 | 23.63 | 3068 |
| 1733441700 | 23.94 | -0.08 | -0.33 | 24.28 | 24.28 | 23.94 | 4568 |
| 1733355300 | 24.0193 | -0.03 | -0.13 | 23.9 | 24.2099 | 23.9 | 3982 |
| 1733268900 | 24.05 | 0.06 | 0.25 | 23.99 | 24.05 | 23.91 | 3413 |
| 1733182500 | 23.99 | -0.4 | -1.64 | 24.25 | 24.25 | 23.9 | 15347 |
| 1732917840 | 24.39 | 0.22 | 0.91 | 24.19 | 24.39 | 24.16 | 1082 |
| 1732750500 | 24.17 | 0.28 | 1.17 | 24.09 | 24.25 | 24.035 | 23831 |
| 1732664100 | 23.89 | -0.29 | -1.20 | 24.28 | 24.28 | 23.89 | 483 |
| 1732577700 | 24.18 | 0.09 | 0.37 | 24.3 | 24.3 | 24 | 6625 |
| 1732318500 | 24.09 | 0.12 | 0.50 | 23.9731 | 24.39 | 23.87 | 13683 |
| 1732232100 | 23.97 | -0.13 | -0.54 | 24.01 | 24.36 | 23.97 | 6368 |
| 1732145700 | 24.1 | 0.03 | 0.10 | 24.19 | 24.25 | 23.955 | 4096 |
| 1732059300 | 24.075 | -0.06 | -0.25 | 24.26 | 24.26 | 23.96 | 8491 |
| 1731972900 | 24.135 | -0.1 | -0.41 | 24.24 | 24.25 | 24.0101 | 2015 |
| 1731713700 | 24.235 | 0.05 | 0.20 | 24.17 | 24.39 | 23.8601 | 4199 |
| 1731627300 | 24.1867 | 0.13 | 0.53 | 24.02 | 24.1867 | 24.02 | 972 |
| 1731540900 | 24.06 | -0.06 | -0.25 | 24.2 | 24.37 | 24.04 | 2717 |
| 1731454500 | 24.12 | -0.34 | -1.39 | 24.36 | 24.4365 | 24.081 | 2004 |
| 1731368100 | 24.46 | 0.34 | 1.41 | 24.36 | 24.46 | 24.02 | 1329 |
| 1731108900 | 24.12 | -0.18 | -0.72 | 24.24 | 24.3 | 24.0201 | 4598 |
| 1731022500 | 24.295 | 0.02 | 0.06 | 24.91 | 24.91 | 24.12 | 930 |
| 1730936100 | 24.28 | 0.18 | 0.75 | 24.09 | 24.88 | 24.08 | 10212 |
| 1730849700 | 24.1 | -0.16 | -0.65 | 24.2 | 24.2 | 24.1 | 1895 |
| 1730763300 | 24.2588 | 0 | 0.01 | 24.26 | 24.26 | 24.02 | 1725 |
| 1730500500 | 24.2572 | -0.01 | -0.05 | 24.25 | 24.2572 | 24.02 | 2853 |
| 1730414100 | 24.27 | 0.17 | 0.69 | 24.22 | 24.2799 | 24 | 3380 |
| 1730327700 | 24.1045 | -0.03 | -0.11 | 24.3 | 24.3 | 24.05 | 1587 |
| 1730241300 | 24.13 | -0.04 | -0.17 | 24.25 | 24.25 | 24.0632 | 3381 |
| 1730154900 | 24.17 | -0.18 | -0.75 | 24.2 | 24.45 | 23.88 | 2371 |
| 1729895700 | 24.352 | 0.09 | 0.38 | 24.25 | 24.44 | 24.1225 | 2705 |
| 1729809300 | 24.2601 | 0.01 | 0.04 | 24.394 | 24.394 | 24.2601 | 1522 |
| 1729722900 | 24.25 | -0.18 | -0.72 | 24.35 | 24.49 | 24.25 | 5757 |
| 1729636500 | 24.425 | -0.03 | -0.13 | 24.29 | 24.44 | 24.25 | 11590 |
| 1729550100 | 24.4571 | -0.03 | -0.13 | 24.4 | 24.4571 | 24.2 | 6310 |
| 1729290900 | 24.49 | 0.6 | 2.53 | 24.01 | 24.49 | 24.01 | 25571 |
| 1729204500 | 23.8853 | 0.27 | 1.12 | 23.69 | 24.14 | 23.69 | 5878 |
| 1729118100 | 23.62 | 0.34 | 1.45 | 23.46 | 23.8199 | 23.4023 | 7802 |
| 1729031700 | 23.2818 | 0.11 | 0.48 | 23.26 | 23.4733 | 23.2001 | 5575 |
| 1728945300 | 23.17 | 0.08 | 0.33 | 23.15 | 23.5 | 23.15 | 12160 |
| 1728686100 | 23.093 | -0.06 | -0.25 | 23.15 | 23.15 | 23 | 5040 |
| 1728599700 | 23.1499 | 0.1 | 0.43 | 23.05 | 23.15 | 23.025 | 3393 |
| 1728513300 | 23.05 | 0.15 | 0.66 | 23.22 | 23.22 | 23.025 | 2093 |
| 1728426900 | 22.9 | -0.17 | -0.74 | 23.07 | 23.07 | 22.9 | 5049 |
| 1728340500 | 23.07 | 0.23 | 1.01 | 22.96 | 23.07 | 22.93 | 11394 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
