Free Trial

Gladstone Commercial (GOODN) Stock Chart & Stock Price History

Gladstone Commercial logo
$22.24 +0.45 (+2.04%)
Closing price 04/17/2025 03:58 PM Eastern
Extended Trading
$22.16 -0.08 (-0.36%)
As of 04/17/2025 04:05 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Gladstone Commercial Stock Price Performance

5 Day
Performance
+3.39%
1 Month
Performance
-2.86%
3 Month
Performance
-3.32%
6 Month
Performance
-9.17%
Year-To-Date
Performance
-1.53%
1 Year
Performance
+2.99%
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.

GOODN Stock Chart for Sunday, April, 20, 2025

Gladstone Commercial Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2025$22.25$22.25$22.16$21.873,103 shs$0.00
04/17/2025$21.80$22.25
+2.04%
$22.16$21.873,103 shs$0.00
04/16/2025$21.52$21.80
+1.32%
$22.11$21.444,637 shs$0.00
04/15/2025$21.11$21.52
+1.92%
$21.49$21.2011,387 shs$0.00
04/14/2025$21.40$21.11
-1.36%
$21.39$20.518,383 shs$0.00
04/11/2025$21.05$21.40
+1.69%
$21.40$20.816,204 shs$0.00
04/10/2025$21.70$21.05
-3.02%
$22.00$21.014,547 shs$0.00
04/09/2025$21.45$21.70
+1.17%
$21.72$21.212,855 shs$0.00
04/09/2025$21.45$21.70
+1.17%
$21.72$21.212,855 shs$0.00
04/08/2025$21.11$21.45
+1.61%
$22.66$21.144,670 shs$0.00
04/08/2025$21.11$21.45
+1.61%
$22.66$21.144,670 shs$0.00
04/07/2025$21.93$21.11
-3.72%
$22.58$21.115,177 shs$0.00
04/04/2025$22.83$21.93
-3.94%
$22.99$22.107,675 shs$0.00
04/03/2025$22.90$22.83
-0.33%
$22.80$22.80469 shs$0.00
04/02/2025$22.87$22.90
+0.14%
$22.90$22.76711 shs$0.00
04/01/2025$22.77$22.87
+0.43%
$22.87$22.87355 shs$0.00
03/31/2025$22.73$22.77
+0.20%
$22.80$22.761,068 shs$0.00
03/28/2025$23.03$22.73
-1.30%
$22.74$22.74376 shs$0.00
03/27/2025$22.79$23.03
+1.05%
$22.91$22.751,331 shs$0.00
03/26/2025$22.74$22.79
+0.22%
$22.91$22.751,331 shs$0.00
03/25/2025$22.81$22.74
-0.32%
$22.88$22.712,660 shs$0.00
03/24/2025$22.75$22.81
+0.26%
$22.77$22.77184 shs$0.00
03/21/2025$22.90$22.75
-0.66%
$22.75$22.73844 shs$0.00
03/20/2025$22.90$22.90
+0.00%
$23.07$22.901,357 shs$0.00
03/19/2025$23.06$22.90
-0.68%
$22.86$22.671,823 shs$0.00

This page (NASDAQ:GOODN) was last updated on 4/20/2025 by MarketBeat.com Staff
From Our Partners