Free Trial

Gladstone Commercial (GOODN) Stock Chart & Stock Price History

→ Tim Sykes’ Urgent Trade Alert: “Make this move now” (From Timothy Sykes) (Ad)
Free GOODN Stock Alerts
$22.68
+0.14 (+0.62%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesSEC FilingsShort InterestTrends

Gladstone Commercial Stock Price Performance

5 Day
Performance
+1.02%
1 Month
Performance
+5.73%
3 Month
Performance
-0.66%
6 Month
Performance
+12.30%
Year-To-Date
Performance
+10.04%
1 Year
Performance
+29.60%
Receive GOODN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Gladstone Commercial and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …
Stop right now and do these 3 things to protect yourself

GOODN Stock Chart for Tuesday, May, 28, 2024

GOODN Chart by TradingView

Gladstone Commercial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$22.54$22.68
+0.62%		$22.75$22.554,135 shs$0.00
05/27/2024$22.54$22.54$22.74$22.541,000 shs$0.00
05/24/2024$22.45$22.54
+0.40%		$22.65$22.541,040 shs$0.00
05/23/2024$22.35$22.45
+0.45%		$22.49$22.352,722 shs$0.00
05/22/2024$22.25$22.35
+0.45%		$22.35$22.123,513 shs$0.00
05/21/2024$22.73$22.25
-2.11%		$22.68$22.254,673 shs$0.00
05/20/2024$22.50$22.73
+1.02%		$22.73$22.73237 shs$0.00
05/17/2024$22.45$22.50
+0.22%		$22.58$22.452,065 shs$0.00
05/16/2024$22.58$22.45
-0.58%		$22.59$22.335,934 shs$0.00
05/15/2024$22.26$22.58
+1.44%		$22.58$22.256,054 shs$0.00
05/14/2024$22.38$22.26
-0.54%		$22.57$22.262,520 shs$0.00
05/13/2024$22.25$22.38
+0.58%		$22.75$22.259,571 shs$0.00
05/10/2024$22.02$22.25
+1.04%		$22.25$22.037,147 shs$0.00
05/09/2024$22.00$22.02
+0.09%		$22.25$22.026,042 shs$0.00
05/08/2024$22.09$22.00
-0.41%		$22.05$22.002,416 shs$0.00
05/07/2024$22.15$22.09
-0.27%		$22.20$22.091,512 shs$0.00
05/06/2024$22.14$22.15
+0.05%		$22.33$21.991,554 shs$0.00
05/03/2024$22.10$22.14
+0.18%		$22.31$21.999,388 shs$0.00
05/02/2024$21.83$22.10
+1.24%		$22.79$21.854,166 shs$0.00
05/01/2024$22.83$21.83
-4.38%		$22.54$21.469,096 shs$0.00
04/30/2024$21.58$22.83
+5.79%		$22.85$21.73738 shs$0.00
04/29/2024$21.45$21.58
+0.61%		$21.85$21.554,622 shs$0.00
04/26/2024$21.91$21.45
-2.10%		$22.03$21.233,216 shs$0.00
04/25/2024$21.94$21.91
-0.14%		$21.91$21.542,321 shs$0.00
04/24/2024$21.30$21.94
+3.00%		$21.94$21.403,029 shs$0.00
04/23/2024$21.20$21.30
+0.47%		$21.49$21.203,392 shs$0.00
04/22/2024$21.60$21.20
-1.85%		$21.64$21.205,623 shs$0.00
04/19/2024$21.79$21.60
-0.87%		$21.83$21.601,781 shs$0.00
04/18/2024$22.24$21.79
-2.02%		$22.00$21.792,003 shs$0.00
04/17/2024$22.25$22.24
-0.04%		$22.44$22.248,390 shs$0.00
04/16/2024$22.44$22.25
-0.82%		$22.58$22.2510,846 shs$0.00
04/15/2024$22.25$22.44
+0.83%		$22.51$22.264,135 shs$0.00
04/12/2024$22.85$22.31
-2.36%		$22.80$22.312,858 shs$0.00
04/11/2024$23.23$22.85
-1.64%		$23.10$22.395,721 shs$0.00
04/10/2024$23.11$23.23
+0.52%		$23.23$23.111,026 shs$0.00
04/09/2024$23.41$23.11
-1.28%		$23.23$23.11907 shs$0.00
04/08/2024$23.05$23.41
+1.56%		$23.41$23.07907 shs$0.00
04/05/2024$22.95$23.20
+1.09%		$23.41$23.052,937 shs$0.00
04/04/2024$23.08$22.95
-0.56%		$23.20$22.951,340 shs$0.00
04/03/2024$23.15$23.08
-0.30%		$23.25$22.864,676 shs$0.00
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
04/02/2024$23.19$23.15
-0.15%		$23.49$23.055,843 shs$0.00
04/01/2024$23.50$23.19
-1.34%		$23.19$23.19721 shs$0.00
03/29/2024$23.34$23.50
+0.69%		$23.50$22.871,219 shs$0.00
03/28/2024$22.93$23.34
+1.79%		$23.50$22.881,219 shs$0.00
03/27/2024$23.11$22.93
-0.78%		$23.30$22.861,926 shs$0.00
03/26/2024$23.06$23.11
+0.22%		$23.16$23.063,443 shs$0.00
03/25/2024$23.54$23.06
-2.04%		$23.58$23.0614,721 shs$0.00
03/22/2024$23.64$23.54
-0.42%		$23.70$23.363,942 shs$0.00
03/21/2024$23.15$23.64
+2.12%		$23.64$23.271,205 shs$0.00
03/20/2024$23.58$23.15
-1.82%		$23.65$23.073,450 shs$0.00
03/19/2024$23.74$23.58
-0.67%		$24.10$23.475,091 shs$0.00
03/18/2024$23.72$23.74
+0.08%		$23.74$23.611,596 shs$0.00
03/15/2024$23.42$23.72
+1.28%		$23.73$23.52854 shs$0.00
03/14/2024$23.63$23.42
-0.89%		$23.67$23.251,307 shs$0.00
03/13/2024$23.98$23.63
-1.46%		$23.97$23.103,712 shs$0.00
03/12/2024$24.24$23.98
-1.07%		$24.23$23.763,356 shs$0.00
03/11/2024$24.56$24.24
-1.30%		$24.25$23.817,986 shs$0.00
03/08/2024$24.53$24.56
+0.12%		$24.65$24.225,948 shs$0.00
03/07/2024$23.93$24.53
+2.51%		$24.66$23.623,389 shs$0.00
03/06/2024$23.89$23.93
+0.17%		$24.20$23.805,465 shs$0.00
03/05/2024$23.47$23.89
+1.79%		$23.89$23.513,552 shs$0.00
03/04/2024$23.32$23.47
+0.64%		$23.72$23.462,891 shs$0.00
03/01/2024$23.28$23.33
+0.21%		$23.51$23.2521,226 shs$0.00
02/29/2024$22.83$23.28
+1.97%		$23.57$22.836,722 shs$0.00
02/28/2024$22.83$22.83$22.87$22.4020,667 shs$0.00
02/27/2024$22.59$22.83
+1.06%		$22.83$22.173,919 shs$0.00

Related Companies:
This page (NASDAQ:GOODN) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace