Gladstone Commercial Corporation (GOOD) Historical Stock Data
10.87 ↓0.01 (-0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GOOD is down 0.00% a day on average. There have been 17 days where Gladstone Commercial Corporation closed green and 13 days where GOOD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 10.90 | 10.87 | ↓$0.03 (-0.28%) | 10.84 | 11.00 | 360.06K |
| 2025-12-04 | 10.79 | 10.88 | ↑$0.09 (0.82%) | 10.79 | 10.96 | 444.03K |
| 2025-12-03 | 10.80 | 10.86 | ↑$0.06 (0.56%) | 10.73 | 10.87 | 407.13K |
| 2025-12-02 | 10.97 | 10.75 | ↓$0.22 (-1.99%) | 10.73 | 11.01 | 651.96K |
| 2025-12-01 | 10.99 | 10.96 | ↓$0.03 (-0.27%) | 10.94 | 11.09 | 316.01K |
| 2025-11-28 | 11.03 | 11.06 | ↑$0.03 (0.27%) | 11.00 | 11.08 | 196.18K |
| 2025-11-26 | 10.99 | 11.02 | ↑$0.03 (0.27%) | 10.97 | 11.10 | 388.25K |
| 2025-11-25 | 10.72 | 11.05 | ↑$0.33 (3.08%) | 10.72 | 11.05 | 490.31K |
| 2025-11-24 | 10.78 | 10.72 | ↓$0.06 (-0.56%) | 10.59 | 10.80 | 553.57K |
| 2025-11-21 | 10.58 | 10.81 | ↑$0.23 (2.17%) | 10.58 | 10.86 | 400.39K |
| 2025-11-20 | 10.75 | 10.57 | ↓$0.18 (-1.67%) | 10.47 | 10.84 | 640.89K |
| 2025-11-19 | 10.95 | 10.74 | ↓$0.21 (-1.92%) | 10.74 | 10.97 | 425.39K |
| 2025-11-18 | 10.95 | 10.96 | ↑$0.01 (0.07%) | 10.85 | 11.06 | 476.87K |
| 2025-11-17 | 11.08 | 11.03 | ↓$0.05 (-0.45%) | 11.01 | 11.22 | 433.50K |
| 2025-11-14 | 11.24 | 11.20 | ↓$0.04 (-0.36%) | 11.08 | 11.33 | 470.16K |
| 2025-11-13 | 11.19 | 11.27 | ↑$0.08 (0.71%) | 11.19 | 11.38 | 513.67K |
| 2025-11-12 | 11.25 | 11.26 | ↑$0.01 (0.09%) | 11.12 | 11.34 | 681.53K |
| 2025-11-11 | 10.99 | 11.24 | ↑$0.25 (2.26%) | 10.99 | 11.24 | 598.68K |
| 2025-11-10 | 11.00 | 10.98 | ↓$0.02 (-0.18%) | 10.78 | 11.03 | 656K |
| 2025-11-07 | 10.66 | 10.95 | ↑$0.29 (2.72%) | 10.64 | 10.99 | 613.23K |
| 2025-11-06 | 10.94 | 10.65 | ↓$0.29 (-2.65%) | 10.58 | 10.94 | 810.90K |
| 2025-11-05 | 10.85 | 10.87 | ↑$0.02 (0.18%) | 10.81 | 11.06 | 0.98M |
| 2025-11-04 | 11.22 | 10.70 | ↓$0.52 (-4.63%) | 10.69 | 11.34 | 1.25M |
| 2025-11-03 | 11.30 | 11.40 | ↑$0.10 (0.88%) | 11.15 | 11.41 | 622.80K |
| 2025-10-31 | 11.33 | 11.43 | ↑$0.10 (0.88%) | 11.19 | 11.45 | 513.59K |
| 2025-10-30 | 11.19 | 11.32 | ↑$0.13 (1.16%) | 11.17 | 11.38 | 408.52K |
| 2025-10-29 | 11.23 | 11.19 | ↓$0.04 (-0.36%) | 11.13 | 11.35 | 738.92K |
| 2025-10-28 | 11.46 | 11.26 | ↓$0.20 (-1.75%) | 11.21 | 11.46 | 446.54K |
| 2025-10-27 | 11.44 | 11.46 | ↑$0.02 (0.17%) | 11.34 | 11.52 | 592.26K |
| 2025-10-24 | 11.40 | 11.48 | ↑$0.09 (0.75%) | 11.33 | 11.52 | 557.07K |
Create an account or log in to view more rows.
$GOOD Don't hold!!! Buy it
$GOOD lmao wtf was that
$GOOD HERE WE GO
$GOOD we back boys
$GOOD we always finish green after a red week. Less go!
$GOOD Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$GOOD I can wait.
$GOOD this market love evrry dips let’s see
$GOOD Pamp it higher...
$GOOD back to business