Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Gladstone Commercial Corporation (GOODN)
Gladstone Commercial Corporation (GOODN) Historical

GOODN Gladstone Commercial Corporation

21.61

-0.0242 (-0.11%)

Jul 18 2024 - Closed

Delayed by 15 minutes

GOODN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	21.61	-0.02	-0.11%	21.63	21.74	21.60	2,576
Jul 17 2024	21.64	-0.04	-0.16%	21.69	21.69	21.52	6,592
Jul 16 2024	21.67	0.04	0.18%	21.73	21.77	21.64	9,536
Jul 15 2024	21.63	0.12	0.56%	21.50	22.09	21.50	2,846
Jul 12 2024	21.51	0.16	0.75%	21.54	21.69	21.34	4,599
Jul 11 2024	21.35	0.13	0.61%	21.38	21.48	21.34	5,207
Jul 10 2024	21.22	0.00	0.00%	21.18	21.48	21.15	4,523
Jul 09 2024	21.22	-0.09	-0.42%	21.41	21.44	21.03	9,465
Jul 08 2024	21.31	-0.49	-2.25%	21.61	21.92	21.31	30,293
Jul 05 2024	21.80	0.01	0.05%	21.52	21.80	21.52	1,749
Jul 03 2024	21.79	0.26	1.21%	21.72	21.81	21.72	518
Jul 02 2024	21.53	-0.40	-1.81%	21.91	21.92	21.53	7,696
Jul 01 2024	21.93	-0.25	-1.12%	22.15	22.15	21.77	8,684
Jun 28 2024	22.18	0.25	1.12%	22.21	22.21	21.85	601
Jun 27 2024	21.93	-0.44	-1.97%	22.32	22.32	21.93	1,288
Jun 26 2024	22.37	-0.12	-0.53%	22.55	22.58	22.37	4,473
Jun 25 2024	22.49	-0.28	-1.23%	22.77	22.98	22.47	5,725
Jun 24 2024	22.77	-0.20	-0.87%	23.20	23.20	22.75	7,227
Jun 21 2024	22.97	-0.02	-0.09%	23.20	23.38	22.97	4,406
Jun 20 2024	22.99	0.00	0.00%	23.26	23.26	22.99	393
Jun 18 2024	22.99	-0.09	-0.39%	23.18	23.37	22.99	3,268
Jun 17 2024	23.08	-0.21	-0.90%	23.37	23.37	22.63	6,797
Jun 14 2024	23.29	0.04	0.17%	23.25	23.37	23.25	1,035
Jun 13 2024	23.25	-0.08	-0.33%	23.25	23.35	23.25	1,688
Jun 12 2024	23.33	0.33	1.42%	22.99	23.37	22.60	4,862
Jun 11 2024	23.00	0.35	1.54%	23.00	23.00	23.00	173
Jun 10 2024	22.65	-0.25	-1.09%	22.97	22.97	22.65	1,451
Jun 07 2024	22.90	-0.10	-0.43%	22.93	23.25	22.63	1,817
Jun 06 2024	23.00	-0.30	-1.29%	23.30	23.30	22.87	10,942
Jun 05 2024	23.30	0.50	2.20%	22.40	23.30	22.35	7,968
Jun 04 2024	22.80	-0.08	-0.36%	22.84	22.84	22.70	2,021
Jun 03 2024	22.88	0.37	1.64%	22.68	22.89	22.68	1,659
May 31 2024	22.51	0.00	0.00%	22.93	23.07	22.51	1,464
May 30 2024	22.51	-0.04	-0.18%	22.79	22.95	22.51	2,117
May 29 2024	22.55	-0.13	-0.57%	22.85	23.13	22.55	2,533
May 28 2024	22.68	0.14	0.62%	22.75	22.75	22.55	3,165
May 24 2024	22.54	0.09	0.40%	22.65	22.74	22.54	1,040
May 23 2024	22.45	0.10	0.45%	22.38	22.49	22.35	2,721
May 22 2024	22.35	0.00	0.00%	22.25	22.35	22.12	3,513
May 21 2024	22.35	-0.38	-1.67%	22.49	22.68	22.35	4,673
May 20 2024	22.73	0.23	1.02%	22.45	22.73	22.45	237
May 17 2024	22.50	0.05	0.22%	22.45	22.58	22.45	2,065
May 16 2024	22.45	-0.13	-0.58%	22.33	22.59	22.33	5,934
May 15 2024	22.58	0.32	1.44%	22.35	22.58	22.25	6,054
May 14 2024	22.26	-0.12	-0.54%	22.39	22.57	22.26	2,520
May 13 2024	22.38	0.13	0.58%	22.25	22.75	22.25	9,571
May 10 2024	22.25	0.00	0.00%	21.99	22.25	21.99	7,147
May 09 2024	22.25	0.25	1.14%	22.02	22.25	22.02	6,042
May 08 2024	22.00	-0.09	-0.41%	22.09	22.09	21.99	2,416
May 07 2024	22.09	-0.06	-0.27%	22.30	22.30	22.09	1,512
May 06 2024	22.15	0.01	0.05%	22.33	22.33	21.99	1,554
May 03 2024	22.14	0.04	0.18%	22.10	22.31	21.99	9,388
May 02 2024	22.10	0.27	1.24%	21.84	22.79	21.84	4,166
May 01 2024	21.83	-1.00	-4.38%	22.61	22.61	21.46	9,096
Apr 30 2024	22.83	1.25	5.79%	21.73	22.85	21.73	738
Apr 29 2024	21.58	0.13	0.61%	21.83	22.25	21.55	4,622
Apr 26 2024	21.45	-0.46	-2.10%	22.03	22.03	21.23	3,216
Apr 25 2024	21.91	0.51	2.38%	21.75	21.91	21.54	2,270
Apr 24 2024	21.40	0.10	0.47%	21.45	21.46	21.40	3,029
Apr 23 2024	21.30	0.10	0.47%	21.21	21.49	21.20	3,392
Apr 22 2024	21.20	-0.40	-1.85%	21.64	21.64	21.20	5,623

Gladstone Commercial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions