Free Trial

Gladstone Commercial (GOODN) Stock Chart & Stock Price History

→ The AI Stock that’s Disrupting Every Industry (From StockEarnings) (Ad)
Free GOODN Stock Alerts
$22.10
+0.27 (+1.24%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Gladstone Commercial Stock Price Performance

5 Day
Performance
+3.03%
1 Month
Performance
-4.25%
3 Month
Performance
+3.51%
6 Month
Performance
+8.92%
Year-To-Date
Performance
+7.23%
1 Year
Performance
+30.92%
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 StockEarnings
The AI stock to buy right now
There are about 350,000 large corporations worldwide. Can you see the potential for this AI company to grow like crazy?
Click Here to Get the AI Stock Name

GOODN Stock Chart for Friday, May, 3, 2024

GOODN Chart by TradingView

Gladstone Commercial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Have You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)

A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...

This strange new device to protect us against that A.I. threat...
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
02/26/2024$22.44$22.59
+0.67%		$22.87$22.306,039 shs$0.00
02/23/2024$22.25$22.61
+1.62%		$22.61$22.236,761 shs$0.00
02/22/2024$22.25$22.25$22.32$22.201,206 shs$0.00
02/21/2024$22.35$22.25
-0.45%		$22.65$22.1712,424 shs$0.00
02/20/2024$22.17$22.35
+0.81%		$22.40$21.567,855 shs$0.00
02/19/2024$22.17$22.17$22.44$21.912,900 shs$0.00
02/16/2024$21.75$22.17
+1.93%		$22.44$21.912,950 shs$0.00
02/15/2024$22.00$21.75
-1.14%		$22.01$21.663,049 shs$0.00
02/14/2024$21.50$22.00
+2.33%		$22.00$21.505,447 shs$0.00
02/13/2024$21.88$21.50
-1.71%		$21.78$21.501,916 shs$0.00
02/12/2024$21.58$21.88
+1.37%		$21.88$21.75909 shs$0.00
02/09/2024$21.62$21.58
-0.19%		$21.77$21.572,044 shs$0.00
02/08/2024$21.44$21.62
+0.84%		$21.62$21.3513,362 shs$0.00
02/07/2024$21.61$21.44
-0.79%		$21.95$21.444,254 shs$0.00
02/06/2024$21.52$21.61
+0.42%		$21.99$21.415,591 shs$0.00
02/05/2024$21.35$21.52
+0.80%		$21.65$21.382,231 shs$0.00
02/02/2024$21.34$21.65
+1.45%		$21.65$21.343,667 shs$0.00

Related Companies:
This page (NASDAQ:GOODN) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
The AI stock to buy right now
StockEarnings
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
$5,000 Gold?
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press