Free Trial

Gladstone Commercial (GOODO) Stock Chart & Stock Price History

→ Have You Seen Elon’s New A.I. Device? (Picture Inside) (From InvestorPlace) (Ad)
Free GOODO Stock Alerts
$19.27
+0.47 (+2.50%)
(As of 04/29/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

Gladstone Commercial Stock Price Performance

5 Day
Performance
+1.66%
1 Month
Performance
-3.58%
3 Month
Performance
-0.08%
6 Month
Performance
+15.42%
Year-To-Date
Performance
-0.85%
1 Year
Performance
+26.31%
Receive GOODO 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 Unstoppable Prosperity
Charles Payne’s Gift to Stock Investors
Right now, millions of good honest folks are feeling the squeeze. Last year's terrible market did a number on their accounts. Stock values plunged. Retirement accounts lost too.
Watch Insider's Advantage Event Tuesday at 4:00 PM ET

GOODO Stock Chart for Tuesday, April, 30, 2024

GOODO Chart by TradingView

Gladstone Commercial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/29/2024$18.80$19.28
+2.53%		$19.37$18.9014,820 shs$0.00
04/26/2024$18.96$18.80
-0.84%		$19.08$18.8011,262 shs$0.00
04/25/2024$18.95$18.96
+0.05%		$19.14$18.863,188 shs$0.00
04/24/2024$18.99$18.95
-0.21%		$19.06$18.916,939 shs$0.00
04/23/2024$19.33$18.99
-1.76%		$19.35$18.9416,030 shs$0.00
04/22/2024$19.43$19.33
-0.52%		$19.74$19.1318,271 shs$0.00
04/19/2024$19.60$19.43
-0.87%		$19.67$19.392,445 shs$0.00
04/18/2024$19.51$19.60
+0.46%		$19.74$19.473,054 shs$0.00
04/17/2024$19.69$19.51
-0.91%		$20.09$19.516,325 shs$0.00
04/16/2024$19.79$19.69
-0.51%		$19.95$19.605,867 shs$0.00
04/15/2024$19.84$19.79
-0.25%		$19.92$19.747,343 shs$0.00
04/12/2024$20.08$19.84
-1.19%		$20.17$19.806,034 shs$0.00
04/11/2024$20.28$20.08
-0.99%		$20.33$20.009,549 shs$0.00
04/10/2024$20.38$20.28
-0.49%		$20.33$20.115,389 shs$0.00
04/09/2024$20.39$20.38
-0.05%		$20.48$20.103,702 shs$0.00
04/08/2024$20.19$20.39
+0.99%		$20.39$19.919,664 shs$0.00
04/05/2024$20.39$20.19
-0.98%		$20.24$19.913,348 shs$0.00
04/04/2024$20.38$20.39
+0.05%		$20.39$19.9515,210 shs$0.00
04/03/2024$20.07$20.38
+1.57%		$20.38$20.008,699 shs$0.00
04/02/2024$20.09$20.07
-0.12%		$20.14$20.07937 shs$0.00
04/01/2024$19.99$20.09
+0.50%		$20.09$20.031,547 shs$0.00
03/29/2024$19.99$19.99$20.04$19.903,561 shs$0.00
03/28/2024$20.00$19.99
-0.05%		$20.04$19.903,561 shs$0.00
03/27/2024$19.95$20.00
+0.25%		$20.05$19.854,447 shs$0.00
03/26/2024$19.97$19.95
-0.10%		$20.00$19.933,446 shs$0.00
03/25/2024$19.85$19.97
+0.60%		$19.97$19.812,722 shs$0.00
03/22/2024$19.82$19.85
+0.15%		$19.96$19.733,535 shs$0.00
03/21/2024$20.04$19.82
-1.10%		$19.96$19.814,253 shs$0.00
03/20/2024$20.14$20.04
-0.50%		$20.04$19.913,819 shs$0.00
03/19/2024$20.02$20.14
+0.60%		$20.14$19.964,143 shs$0.00
03/18/2024$19.95$20.02
+0.35%		$20.05$19.945,202 shs$0.00
03/15/2024$19.89$19.95
+0.30%		$20.00$19.832,900 shs$0.00
03/14/2024$19.82$19.89
+0.35%		$19.95$19.891,180 shs$0.00
03/13/2024$19.98$19.82
-0.80%		$20.00$19.737,688 shs$0.00
03/12/2024$20.03$19.98
-0.25%		$20.05$19.853,543 shs$0.00
03/11/2024$20.18$20.03
-0.74%		$20.20$20.035,233 shs$0.00
03/08/2024$20.00$20.18
+0.90%		$20.23$19.868,983 shs$0.00
03/07/2024$19.85$20.00
+0.76%		$20.01$19.824,893 shs$0.00
03/06/2024$19.70$19.85
+0.76%		$20.03$19.615,480 shs$0.00
03/05/2024$19.61$19.70
+0.46%		$19.77$19.457,155 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...
03/04/2024$19.61$19.61
0.00%		$19.72$19.557,803 shs$0.00
03/01/2024$19.48$19.61
+0.67%		$19.83$19.4734,801 shs$0.00
02/29/2024$19.37$19.48
+0.57%		$19.57$19.426,105 shs$0.00
02/28/2024$19.34$19.37
+0.16%		$19.50$19.327,446 shs$0.00
02/27/2024$19.43$19.34
-0.46%		$19.48$19.3010,924 shs$0.00
02/26/2024$19.25$19.43
+0.95%		$19.43$19.2320,487 shs$0.00
02/23/2024$19.34$19.25
-0.46%		$19.27$19.193,484 shs$0.00
02/22/2024$19.20$19.34
+0.72%		$19.50$19.195,697 shs$0.00
02/21/2024$19.19$19.20
+0.05%		$19.35$19.1510,268 shs$0.00
02/20/2024$19.30$19.19
-0.57%		$19.58$19.186,637 shs$0.00
02/19/2024$19.30$19.30$19.57$19.1710,400 shs$0.00
02/16/2024$19.29$19.30
+0.05%		$19.57$19.1710,476 shs$0.00
02/15/2024$19.29$19.29$19.58$19.255,277 shs$0.00
02/14/2024$19.13$19.29
+0.84%		$19.30$19.112,111 shs$0.00
02/13/2024$19.32$19.13
-0.98%		$19.30$19.116,762 shs$0.00
02/12/2024$19.60$19.32
-1.42%		$19.85$19.215,456 shs$0.00
02/09/2024$19.29$19.60
+1.61%		$19.72$19.134,734 shs$0.00
02/08/2024$19.33$19.29
-0.21%		$19.41$19.163,641 shs$0.00
02/07/2024$19.35$19.33
-0.10%		$19.59$19.3311,242 shs$0.00
02/06/2024$19.37$19.35
-0.10%		$19.53$19.294,889 shs$0.00
02/05/2024$19.43$19.37
-0.31%		$19.45$19.202,749 shs$0.00
02/02/2024$19.30$19.27
-0.16%		$19.59$19.122,286 shs$0.00
02/01/2024$19.20$19.30
+0.52%		$19.72$19.2011,241 shs$0.00
01/31/2024$19.29$19.20
-0.47%		$19.48$19.206,263 shs$0.00
01/30/2024$19.37$19.29
-0.41%		$19.91$19.2610,510 shs$0.00
01/29/2024$19.44$19.37
-0.35%		$19.50$19.352,892 shs$0.00

Related Companies:
This page (NASDAQ:GOODO) was last updated on 4/30/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Charles Payne’s Gift to Stock Investors
Unstoppable Prosperity
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits