Free Trial

Gladstone Commercial (GOOD) Stock Chart & Stock Price History

→ Guard Against the Coming Financial Upheaval (From Porter & Company) (Ad)
Free GOOD Stock Alerts
$14.73
-0.19 (-1.27%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Gladstone Commercial Stock Price Performance

5 Day
Performance
+0.20%
1 Month
Performance
+12.02%
3 Month
Performance
+15.98%
6 Month
Performance
+19.46%
Year-To-Date
Performance
+11.25%
1 Year
Performance
+29.32%
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 Porter & Company
Guard Against the Coming Financial Upheaval
America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.
You can stream it for free right here.

GOOD Stock Chart for Sunday, May, 19, 2024

GOOD Chart by TradingView

Gladstone Commercial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$14.92$14.73
-1.27%		$14.92$14.69179,548 shs$589.94 million
05/16/2024$15.01$14.92
-0.60%		$15.03$14.79270,729 shs$597.55 million
05/15/2024$14.70$15.01
+2.11%		$15.04$14.82301,598 shs$601.15 million
05/14/2024$14.56$14.70
+0.96%		$14.78$14.55179,015 shs$588.74 million
05/13/2024$14.76$14.56
-1.36%		$14.91$14.50225,161 shs$583.19 million
05/10/2024$14.88$14.76
-0.81%		$14.99$14.61205,314 shs$595.04 million
05/09/2024$14.58$14.88
+2.06%		$14.98$14.63261,779 shs$599.87 million
05/08/2024$14.40$14.58
+1.25%		$14.74$14.28241,496 shs$587.78 million
05/07/2024$13.60$14.40
+5.88%		$14.80$13.75560,212 shs$580.46 million
05/06/2024$13.56$13.60
+0.29%		$13.67$13.47181,916 shs$548.22 million
05/03/2024$13.61$13.56
-0.37%		$14.00$13.49185,125 shs$546.60 million
05/02/2024$13.56$13.61
+0.37%		$13.68$13.50176,907 shs$548.62 million
05/01/2024$13.37$13.56
+1.42%		$13.76$13.39200,192 shs$546.60 million
04/30/2024$13.29$13.37
+0.60%		$13.47$13.27174,635 shs$538.95 million
04/29/2024$13.33$13.29
-0.30%		$13.48$13.27185,588 shs$535.72 million
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
Guard Against the Coming Financial Upheaval (Ad)

America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.

You can stream it for free right here.
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
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

Related Companies:
This page (NASDAQ:GOOD) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Don’t expose yourself to stocks during the week
DTI
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Has Trump Finally Gone Too Far?
Insiders Exposed
Does this make you sick?
Allegiance Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
How this is some devastating news
WealthPress