Free Trial

Gladstone Commercial (GOOD) Stock Chart & Stock Price History

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free GOOD Stock Alerts
$13.33
+0.09 (+0.68%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Gladstone Commercial Stock Price Performance

5 Day
Performance
+0.83%
1 Month
Performance
-1.77%
3 Month
Performance
-0.15%
6 Month
Performance
+14.52%
Year-To-Date
Performance
+0.68%
1 Year
Performance
+12.39%
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 Paradigm Press
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.
Click here to find out that this 8,788% cryptocurrency is.

GOOD Stock Chart for Saturday, April, 27, 2024

GOOD Chart by TradingView

Gladstone Commercial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/07/2024$12.77$12.94
+1.33%		$12.95$12.80198,741 shs$517.60 million
03/06/2024$12.74$12.77
+0.24%		$12.88$12.70230,718 shs$510.80 million
03/05/2024$12.73$12.74
+0.08%		$12.86$12.67213,404 shs$509.60 million
03/04/2024$12.66$12.73
+0.55%		$12.77$12.61218,570 shs$509.20 million
Why Big Pharma is Investing Billions in This Biotech (Ad)

If you're on the hunt for a great biotech stock under $20... you need to see this video.

Watch my exclusive report here>>>
03/01/2024$12.38$12.66
+2.26%		$12.66$12.30241,029 shs$506.44 million
02/29/2024$12.14$12.38
+1.98%		$12.47$12.19277,269 shs$495.20 million
02/28/2024$12.02$12.14
+1.00%		$12.21$11.89232,397 shs$485.60 million
02/27/2024$12.35$12.02
-2.67%		$12.48$11.93439,858 shs$480.80 million
02/26/2024$12.52$12.35
-1.36%		$12.57$12.31274,828 shs$494 million
02/23/2024$12.52$12.52$12.64$12.38237,824 shs$500.17 million
02/22/2024$12.51$12.52
+0.08%		$12.56$12.31201,432 shs$500.17 million
02/21/2024$12.40$12.51
+0.89%		$12.53$12.34156,855 shs$499.77 million
02/20/2024$12.70$12.40
-2.36%		$12.60$12.37228,455 shs$495.38 million
02/19/2024$12.70$12.70$12.80$12.44170,200 shs$507.37 million
02/16/2024$12.77$12.70
-0.55%		$12.80$12.44170,276 shs$507.37 million
02/15/2024$12.36$12.77
+3.32%		$12.79$12.40197,015 shs$510.16 million
02/14/2024$12.33$12.36
+0.24%		$12.46$12.28197,277 shs$493.78 million
02/13/2024$12.94$12.33
-4.71%		$12.66$12.25306,760 shs$492.58 million
02/12/2024$12.88$12.94
+0.47%		$13.04$12.88256,288 shs$516.95 million
02/09/2024$12.71$12.88
+1.34%		$12.88$12.58184,341 shs$514.56 million
02/08/2024$12.48$12.71
+1.84%		$12.72$12.40161,640 shs$507.77 million
02/07/2024$12.50$12.48
-0.16%		$12.60$12.43158,731 shs$498.58 million
02/06/2024$12.34$12.50
+1.30%		$12.55$12.29190,110 shs$499.38 million
02/05/2024$12.67$12.34
-2.60%		$12.60$12.25278,061 shs$492.98 million
02/02/2024$13.01$12.67
-2.61%		$12.95$12.63163,770 shs$506.17 million
02/01/2024$12.82$13.01
+1.48%		$13.01$12.66226,939 shs$519.74 million
01/31/2024$13.11$12.82
-2.21%		$13.24$12.80305,263 shs$512.16 million
01/30/2024$13.34$13.11
-1.72%		$13.33$13.11145,593 shs$523.74 million
01/29/2024$13.35$13.34
-0.07%		$13.35$13.19172,305 shs$532.93 million
01/26/2024$13.34$13.35
+0.07%		$13.46$13.32173,616 shs$533.33 million

Related Companies:
This page (NASDAQ:GOOD) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
4 Cryptos BETTER than Bitcoin
True Market Insiders