Gladstone Commercial (GOOD) Stock Chart & Stock Price History

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)

Free GOOD Stock Alerts

$12.96

-0.13 (-0.99%)

(As of 04/18/2024 ET)

Compare

Gladstone Commercial Stock Price Performance

5 Day Performance: -1.89%
1 Month Performance: -2.26%
3 Month Performance: -2.23%
6 Month Performance: +4.77%
Year-To-Date Performance: -2.11%
1 Year Performance: +4.60%

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 DTI

Biden’s $374B Giveaway Into This Sector

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story

GOOD Stock Chart for Thursday, April, 18, 2024

Gladstone Commercial Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$13.09	$12.96 -0.99%	$13.02	$12.87	180,671 shs	$522.42 million
04/17/2024	$12.97	$13.09 +0.93%	$13.20	$12.97	190,838 shs	$527.66 million
04/16/2024	$13.13	$12.97 -1.22%	$13.12	$12.90	141,926 shs	$522.82 million
04/15/2024	$13.21	$13.13 -0.61%	$13.30	$12.97	280,853 shs	$529.27 million
04/12/2024	$13.35	$13.21 -1.05%	$13.35	$13.13	155,165 shs	$532.50 million
04/11/2024	$13.34	$13.35 +0.07%	$13.43	$13.20	181,253 shs	$538.14 million
Get the Latest News and Ratings for GOOD and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Gladstone Commercial and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$13.75	$13.34 -2.98%	$13.55	$13.18	375,074 shs	$537.74 million
04/09/2024	$13.51	$13.75 +1.78%	$13.79	$13.56	204,542 shs	$554.26 million
04/08/2024	$13.15	$13.51 +2.74%	$13.52	$13.26	176,111 shs	$544.59 million
04/05/2024	$13.13	$13.15 +0.15%	$13.27	$13.03	235,788 shs	$530.08 million
04/04/2024	$13.43	$13.13 -2.23%	$13.53	$13.12	273,543 shs	$529.27 million
04/03/2024	$13.46	$13.43 -0.22%	$13.43	$13.26	161,978 shs	$541.36 million
04/02/2024	$13.63	$13.46 -1.25%	$13.62	$13.36	200,864 shs	$542.57 million
04/01/2024	$13.84	$13.63 -1.52%	$13.88	$13.62	290,261 shs	$549.43 million
03/29/2024	$13.84	$13.84	$13.95	$13.64	445,119 shs	$557.89 million
03/28/2024	$13.57	$13.84 +1.99%	$13.95	$13.64	445,096 shs	$557.89 million
03/27/2024	$13.37	$13.57 +1.50%	$13.63	$13.39	213,387 shs	$547.01 million
03/26/2024	$13.51	$13.37 -1.04%	$13.56	$13.34	254,150 shs	$538.95 million
03/25/2024	$13.39	$13.51 +0.90%	$13.58	$13.43	217,748 shs	$544.59 million
03/22/2024	$13.60	$13.39 -1.54%	$13.77	$13.37	339,088 shs	$539.75 million
03/21/2024	$13.49	$13.60 +0.82%	$13.77	$13.49	272,805 shs	$548.22 million
03/20/2024	$13.32	$13.49 +1.28%	$13.59	$13.15	335,883 shs	$543.84 million
03/19/2024	$13.26	$13.32 +0.45%	$13.42	$13.27	192,438 shs	$536.93 million
03/18/2024	$13.09	$13.26 +1.30%	$13.36	$13.05	249,017 shs	$534.51 million
03/15/2024	$13.10	$13.09 -0.08%	$13.19	$12.92	418,959 shs	$523.64 million
03/14/2024	$13.28	$13.10 -1.36%	$13.30	$12.91	271,707 shs	$524 million
03/13/2024	$13.34	$13.28 -0.45%	$13.45	$13.21	185,928 shs	$531.20 million
03/12/2024	$13.29	$13.34 +0.38%	$13.38	$13.22	247,017 shs	$533.60 million
03/11/2024	$13.27	$13.29 +0.15%	$13.33	$13.11	233,521 shs	$531.60 million
03/08/2024	$12.94	$13.27 +2.55%	$13.32	$12.96	412,134 shs	$530.80 million
03/07/2024	$12.77	$12.94 +1.33%	$12.95	$12.80	198,741 shs	$517.60 million
03/06/2024	$12.74	$12.77 +0.24%	$12.88	$12.70	230,718 shs	$510.80 million
03/05/2024	$12.73	$12.74 +0.08%	$12.86	$12.67	213,404 shs	$509.60 million
03/04/2024	$12.66	$12.73 +0.55%	$12.77	$12.61	218,570 shs	$509.20 million
03/01/2024	$12.38	$12.66 +2.26%	$12.66	$12.30	241,029 shs	$506.44 million
02/29/2024	$12.14	$12.38 +1.98%	$12.47	$12.19	277,269 shs	$495.20 million
02/28/2024	$12.02	$12.14 +1.00%	$12.21	$11.89	232,397 shs	$485.60 million
02/27/2024	$12.35	$12.02 -2.67%	$12.48	$11.93	439,858 shs	$480.80 million
02/26/2024	$12.52	$12.35 -1.36%	$12.57	$12.31	274,828 shs	$494 million
02/23/2024	$12.52	$12.52	$12.64	$12.38	237,824 shs	$500.17 million
Biden’s $374B Giveaway Into This Sector (Ad) Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here Click here for the full story
02/22/2024	$12.51	$12.52 +0.08%	$12.56	$12.31	201,432 shs	$500.17 million
02/21/2024	$12.40	$12.51 +0.89%	$12.53	$12.34	156,855 shs	$499.77 million
02/20/2024	$12.70	$12.40 -2.36%	$12.60	$12.37	228,455 shs	$495.38 million
02/19/2024	$12.70	$12.70	$12.80	$12.44	170,200 shs	$507.37 million
02/16/2024	$12.77	$12.70 -0.55%	$12.80	$12.44	170,276 shs	$507.37 million
02/15/2024	$12.36	$12.77 +3.32%	$12.79	$12.40	197,015 shs	$510.16 million
02/14/2024	$12.33	$12.36 +0.24%	$12.46	$12.28	197,277 shs	$493.78 million
02/13/2024	$12.94	$12.33 -4.71%	$12.66	$12.25	306,760 shs	$492.58 million
02/12/2024	$12.88	$12.94 +0.47%	$13.04	$12.88	256,288 shs	$516.95 million
02/09/2024	$12.71	$12.88 +1.34%	$12.88	$12.58	184,341 shs	$514.56 million
02/08/2024	$12.48	$12.71 +1.84%	$12.72	$12.40	161,640 shs	$507.77 million
02/07/2024	$12.50	$12.48 -0.16%	$12.60	$12.43	158,731 shs	$498.58 million
02/06/2024	$12.34	$12.50 +1.30%	$12.55	$12.29	190,110 shs	$499.38 million
02/05/2024	$12.67	$12.34 -2.60%	$12.60	$12.25	278,061 shs	$492.98 million
02/02/2024	$13.01	$12.67 -2.61%	$12.95	$12.63	163,770 shs	$506.17 million
02/01/2024	$12.82	$13.01 +1.48%	$13.01	$12.66	226,939 shs	$519.74 million
01/31/2024	$13.11	$12.82 -2.21%	$13.24	$12.80	305,263 shs	$512.16 million
01/30/2024	$13.34	$13.11 -1.72%	$13.33	$13.11	145,593 shs	$523.74 million
01/29/2024	$13.35	$13.34 -0.07%	$13.35	$13.19	172,305 shs	$532.93 million
01/26/2024	$13.34	$13.35 +0.07%	$13.46	$13.32	173,616 shs	$533.33 million
01/25/2024	$13.31	$13.34 +0.23%	$13.50	$13.24	271,906 shs	$532.93 million
01/24/2024	$13.37	$13.31 -0.45%	$13.50	$13.22	223,878 shs	$531.73 million
01/23/2024	$13.40	$13.37 -0.22%	$13.49	$13.27	185,305 shs	$534.13 million
01/22/2024	$13.38	$13.40 +0.15%	$13.47	$13.25	199,982 shs	$535.33 million
01/19/2024	$13.26	$13.38 +0.94%	$13.42	$13.19	243,575 shs	$534.53 million
01/18/2024	$13.25	$13.26 +0.04%	$13.29	$13.12	203,799 shs	$529.54 million
01/17/2024	$13.48	$13.25 -1.71%	$13.46	$13.00	232,379 shs	$529.32 million

Related Companies:

This page (NASDAQ:GOOD) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Gladstone Commercial (GOOD) Stock Chart & Stock Price History

Gladstone Commercial Stock Price Performance

GOOD Stock Chart for Thursday, April, 18, 2024

Gladstone Commercial Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info