Gladstone Commercial Corporation (GOOD) Historical Stock Data
13.56 ↓0.05 (-0.37%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GOOD is up 0.03% a day on average. There have been 18 days where Gladstone Commercial Corporation closed green and 12 days where GOOD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 13.71 | 13.56 | ↓$0.15 (-1.09%) | 13.49 | 14.00 | 187.15K |
| 2024-05-02 | 13.48 | 13.61 | ↑$0.13 (0.96%) | 13.48 | 13.68 | 176.92K |
| 2024-05-01 | 13.39 | 13.56 | ↑$0.17 (1.27%) | 13.39 | 13.76 | 200.50K |
| 2024-04-30 | 13.31 | 13.37 | ↑$0.06 (0.45%) | 13.27 | 13.47 | 174.65K |
| 2024-04-29 | 13.33 | 13.29 | ↓$0.04 (-0.30%) | 13.27 | 13.48 | 185.59K |
| 2024-04-26 | 13.23 | 13.33 | ↑$0.10 (0.76%) | 13.23 | 13.39 | 134.28K |
| 2024-04-25 | 13.22 | 13.24 | ↑$0.02 (0.15%) | 13.16 | 13.35 | 144.60K |
| 2024-04-24 | 13.31 | 13.30 | ↓$0.01 (-0.08%) | 13.15 | 13.35 | 147.54K |
| 2024-04-23 | 13.21 | 13.39 | ↑$0.18 (1.36%) | 13.20 | 13.44 | 205.84K |
| 2024-04-22 | 13.21 | 13.22 | ↑$0.01 (0.08%) | 13.08 | 13.30 | 196.53K |
| 2024-04-19 | 12.92 | 13.15 | ↑$0.23 (1.78%) | 12.85 | 13.18 | 223.53K |
| 2024-04-18 | 12.89 | 12.96 | ↑$0.07 (0.54%) | 12.85 | 13.02 | 180.67K |
| 2024-04-17 | 13.06 | 13.09 | ↑$0.03 (0.23%) | 12.97 | 13.20 | 191.13K |
| 2024-04-16 | 13.12 | 12.97 | ↓$0.15 (-1.14%) | 12.90 | 13.12 | 141.95K |
| 2024-04-15 | 13.25 | 13.13 | ↓$0.12 (-0.91%) | 12.97 | 13.30 | 280.86K |
| 2024-04-12 | 13.34 | 13.21 | ↓$0.13 (-0.97%) | 13.13 | 13.35 | 155.19K |
| 2024-04-11 | 13.34 | 13.35 | ↑$0.01 (0.07%) | 13.20 | 13.43 | 181.42K |
| 2024-04-10 | 13.55 | 13.34 | ↓$0.21 (-1.55%) | 13.17 | 13.55 | 375.08K |
| 2024-04-09 | 13.57 | 13.75 | ↑$0.18 (1.33%) | 13.55 | 13.79 | 204.60K |
| 2024-04-08 | 13.27 | 13.51 | ↑$0.24 (1.81%) | 13.26 | 13.52 | 176.22K |
| 2024-04-05 | 13.07 | 13.15 | ↑$0.08 (0.61%) | 13.03 | 13.27 | 235.80K |
| 2024-04-04 | 13.50 | 13.13 | ↓$0.37 (-2.74%) | 13.12 | 13.53 | 273.66K |
| 2024-04-03 | 13.39 | 13.43 | ↑$0.04 (0.30%) | 13.26 | 13.43 | 161.99K |
| 2024-04-02 | 13.52 | 13.46 | ↓$0.06 (-0.45%) | 13.36 | 13.62 | 200.89K |
| 2024-04-01 | 13.85 | 13.63 | ↓$0.22 (-1.59%) | 13.62 | 13.88 | 290.26K |
| 2024-03-28 | 13.65 | 13.84 | ↑$0.19 (1.39%) | 13.64 | 13.95 | 445.12K |
| 2024-03-27 | 13.39 | 13.57 | ↑$0.18 (1.34%) | 13.39 | 13.63 | 213.42K |
| 2024-03-26 | 13.56 | 13.37 | ↓$0.19 (-1.40%) | 13.34 | 13.58 | 254.25K |
| 2024-03-25 | 13.43 | 13.51 | ↑$0.08 (0.60%) | 13.43 | 13.58 | 217.75K |
| 2024-03-22 | 13.66 | 13.39 | ↓$0.27 (-1.98%) | 13.37 | 13.77 | 339.19K |
Create an account or log in to view more rows.
$GOOD lets go!!
$GOOD flow comin
$GOOD this sell-off is meh.
$GOOD FYI - leaning bullish
$GOOD The squeeze is coming
$GOOD we’re fucked tomorrow boys
$GOOD HERE WE GO
$GOOD Nothing but time to wait
$GOOD ADDING MORE…
$GOOD to the moon!