Free Trial

Gladstone Commercial (GOOD) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free GOOD Stock Alerts
$14.35
-0.19 (-1.31%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Gladstone Commercial Stock Price Performance

5 Day
Performance
-0.69%
1 Month
Performance
-3.56%
3 Month
Performance
+8.14%
6 Month
Performance
+7.01%
Year-To-Date
Performance
+8.38%
1 Year
Performance
+12.46%
Receive GOOD 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 The Freeport Society
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.
Click here now to see my urgent election warning.

GOOD Stock Chart for Sunday, June, 9, 2024

GOOD Chart by TradingView

Gladstone Commercial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$14.54$14.35
-1.31%		$14.50$14.26143,394 shs$574.72 million
06/06/2024$14.51$14.54
+0.21%		$14.58$14.39144,981 shs$582.33 million
06/05/2024$14.45$14.51
+0.42%		$14.52$14.27179,851 shs$581.13 million
06/04/2024$14.47$14.45
-0.14%		$14.48$14.33153,792 shs$578.72 million
06/03/2024$14.39$14.47
+0.56%		$14.48$14.28211,372 shs$579.52 million
05/31/2024$14.20$14.39
+1.34%		$14.39$14.21188,774 shs$576.32 million
05/30/2024$13.93$14.20
+1.94%		$14.20$14.00156,459 shs$568.71 million
05/29/2024$14.06$13.93
-0.92%		$14.00$13.85162,590 shs$557.90 million
05/28/2024$14.17$14.06
-0.78%		$14.26$14.01170,625 shs$563.10 million
05/27/2024$14.17$14.17$14.26$14.09132,400 shs$567.57 million
05/24/2024$14.15$14.17
+0.14%		$14.26$14.09132,421 shs$567.51 million
05/23/2024$14.42$14.15
-1.87%		$14.42$14.10145,880 shs$566.71 million
05/22/2024$14.52$14.42
-0.69%		$14.52$14.38134,030 shs$577.52 million
05/21/2024$14.45$14.52
+0.48%		$14.56$14.39118,845 shs$581.53 million
05/20/2024$14.73$14.45
-1.90%		$14.73$14.42166,316 shs$578.72 million
05/17/2024$14.92$14.73
-1.27%		$14.92$14.69179,548 shs$589.94 million
05/16/2024$15.01$14.92
-0.60%		$15.03$14.79270,729 shs$597.55 million
05/15/2024$14.70$15.01
+2.11%		$15.04$14.82301,598 shs$601.15 million
05/14/2024$14.56$14.70
+0.96%		$14.78$14.55179,015 shs$588.74 million
05/13/2024$14.76$14.56
-1.36%		$14.91$14.50225,161 shs$583.19 million
05/10/2024$14.88$14.76
-0.81%		$14.99$14.61205,314 shs$595.04 million
05/09/2024$14.58$14.88
+2.06%		$14.98$14.63261,779 shs$599.87 million
05/08/2024$14.40$14.58
+1.25%		$14.74$14.28241,496 shs$587.78 million
05/07/2024$13.60$14.40
+5.88%		$14.80$13.75560,212 shs$580.46 million
05/06/2024$13.56$13.60
+0.29%		$13.67$13.47181,916 shs$548.22 million
05/03/2024$13.61$13.56
-0.37%		$14.00$13.49185,125 shs$546.60 million
05/02/2024$13.56$13.61
+0.37%		$13.68$13.50176,907 shs$548.62 million
05/01/2024$13.37$13.56
+1.42%		$13.76$13.39200,192 shs$546.60 million
04/30/2024$13.29$13.37
+0.60%		$13.47$13.27174,635 shs$538.95 million
04/29/2024$13.33$13.29
-0.30%		$13.48$13.27185,588 shs$535.72 million
04/26/2024$13.24$13.33
+0.68%		$13.39$13.23134,266 shs$537.33 million
04/25/2024$13.30$13.24
-0.45%		$13.35$13.16144,591 shs$533.70 million
04/24/2024$13.39$13.30
-0.67%		$13.35$13.15147,526 shs$536.12 million
04/23/2024$13.22$13.39
+1.29%		$13.44$13.20205,833 shs$539.75 million
04/22/2024$13.15$13.22
+0.53%		$13.30$13.08196,408 shs$532.90 million
04/19/2024$12.96$13.15
+1.47%		$13.18$12.90223,518 shs$530.13 million
04/18/2024$13.09$12.96
-0.99%		$13.02$12.87180,671 shs$522.42 million
04/17/2024$12.97$13.09
+0.93%		$13.20$12.97190,838 shs$527.66 million
04/16/2024$13.13$12.97
-1.22%		$13.12$12.90141,926 shs$522.82 million
04/15/2024$13.21$13.13
-0.61%		$13.30$12.97280,853 shs$529.27 million
Biden Nomination CANCELED? (Ad)

And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.

Click here now to see my urgent election warning.
04/12/2024$13.35$13.21
-1.05%		$13.35$13.13155,165 shs$532.50 million
04/11/2024$13.34$13.35
+0.07%		$13.43$13.20181,253 shs$538.14 million
04/10/2024$13.75$13.34
-2.98%		$13.55$13.18375,074 shs$537.74 million
04/09/2024$13.51$13.75
+1.78%		$13.79$13.56204,542 shs$554.26 million
04/08/2024$13.15$13.51
+2.74%		$13.52$13.26176,111 shs$544.59 million
04/05/2024$13.13$13.15
+0.15%		$13.27$13.03235,788 shs$530.08 million
04/04/2024$13.43$13.13
-2.23%		$13.53$13.12273,543 shs$529.27 million
04/03/2024$13.46$13.43
-0.22%		$13.43$13.26161,978 shs$541.36 million
04/02/2024$13.63$13.46
-1.25%		$13.62$13.36200,864 shs$542.57 million
04/01/2024$13.84$13.63
-1.52%		$13.88$13.62290,261 shs$549.43 million
03/29/2024$13.84$13.84$13.95$13.64445,119 shs$557.89 million
03/28/2024$13.57$13.84
+1.99%		$13.95$13.64445,096 shs$557.89 million
03/27/2024$13.37$13.57
+1.50%		$13.63$13.39213,387 shs$547.01 million
03/26/2024$13.51$13.37
-1.04%		$13.56$13.34254,150 shs$538.95 million
03/25/2024$13.39$13.51
+0.90%		$13.58$13.43217,748 shs$544.59 million
03/22/2024$13.60$13.39
-1.54%		$13.77$13.37339,088 shs$539.75 million
03/21/2024$13.49$13.60
+0.82%		$13.77$13.49272,805 shs$548.22 million
03/20/2024$13.32$13.49
+1.28%		$13.59$13.15335,883 shs$543.84 million
03/19/2024$13.26$13.32
+0.45%		$13.42$13.27192,438 shs$536.93 million
03/18/2024$13.09$13.26
+1.30%		$13.36$13.05249,017 shs$534.51 million
03/15/2024$13.10$13.09
-0.08%		$13.19$12.92418,959 shs$523.64 million
03/14/2024$13.28$13.10
-1.36%		$13.30$12.91271,707 shs$524 million
03/13/2024$13.34$13.28
-0.45%		$13.45$13.21185,928 shs$531.20 million
03/12/2024$13.29$13.34
+0.38%		$13.38$13.22247,017 shs$533.60 million
03/11/2024$13.27$13.29
+0.15%		$13.33$13.11233,521 shs$531.60 million
03/08/2024$12.94$13.27
+2.55%		$13.32$12.96412,134 shs$530.80 million

Related Companies:
This page (NASDAQ:GOOD) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Major Elon Musk Crypto Leak Revealed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Bill Clinton Backing Biden Replacement???
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be...
The Freeport Society | Sponsored
Jeff Bezos & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Con...
InvestorPlace | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored