Free Trial

Gladstone Commercial (GOODN) Stock Chart & Stock Price History

→ You won't believe what Citigroup just did to it's depositors (From American Alternative) (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 Crypto Swap Profits
Did You Get Your Free Bitcoin Yet?
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

GOODN Stock Chart for Wednesday, May, 29, 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
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
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 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
WARNING about the death of the U.S. dollar…
Colonial Metals
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits