Gladstone Commercial Corporation (GOOD) Historical Stock Data

20.72 ↓0.33 (-1.57%)
As of Market Close on August 17th, 2022.

Historical Data

In the past 30 trading days, GOOD is down -0.02% a day on average. There have been 12 days where Gladstone Commercial Corporation closed green and 18 days where GOOD closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1720.9420.72↓$0.22 (-1.05%)20.5720.99113.53K
2022-08-1620.9421.05↑$0.11 (0.53%)20.8821.15136.73K
2022-08-1520.8820.95↑$0.07 (0.34%)20.7020.96136.72K
2022-08-1220.3020.86↑$0.56 (2.76%)20.3020.87172.87K
2022-08-1120.1820.17↓$0.01 (-0.05%)20.1520.45223.28K
2022-08-1020.4420.23↓$0.21 (-1.03%)20.0620.45203.54K
2022-08-0920.2420.05↓$0.19 (-0.94%)19.8920.24167.95K
2022-08-0820.3620.21↓$0.15 (-0.74%)20.1220.45173.79K
2022-08-0519.7720.04↑$0.27 (1.37%)19.6920.04135.18K
2022-08-0420.1819.78↓$0.40 (-1.98%)19.7120.21233.41K
2022-08-0320.6620.18↓$0.48 (-2.32%)20.1120.84249.49K
2022-08-0220.8420.60↓$0.24 (-1.15%)20.5721.00174.67K
2022-08-0121.0020.78↓$0.22 (-1.05%)20.5621.05277.01K
2022-07-2920.6020.95↑$0.35 (1.70%)20.4521.13364.63K
2022-07-2819.5820.41↑$0.83 (4.24%)19.5820.43312.74K
2022-07-2719.4819.45↓$0.03 (-0.15%)19.2519.54129.60K
2022-07-2619.1619.36↑$0.20 (1.04%)19.1319.39131.63K
2022-07-2519.0619.14↑$0.08 (0.42%)18.9919.35169.30K
2022-07-2219.1219.03↓$0.09 (-0.47%)18.8019.14138.92K
2022-07-2119.0719.07↑$0.00 (0.00%)18.7519.12195.92K
2022-07-2019.2519.18↓$0.07 (-0.36%)19.1319.42182.68K
2022-07-1918.9719.26↑$0.29 (1.53%)18.9719.28155.93K
2022-07-1819.0318.82↓$0.21 (-1.10%)18.6919.13226.28K
2022-07-1519.1318.95↓$0.18 (-0.94%)18.7919.13183.43K
2022-07-1418.5118.65↑$0.14 (0.76%)18.4918.72144.14K
2022-07-1318.7618.73↓$0.03 (-0.16%)18.6618.95158.26K
2022-07-1218.9118.87↓$0.04 (-0.21%)18.6819.24154.22K
2022-07-1119.1118.94↓$0.17 (-0.89%)18.8519.27136.21K
2022-07-0819.0719.11↑$0.04 (0.21%)18.9319.22152.96K
2022-07-0719.1118.97↓$0.14 (-0.73%)18.8919.17164.85K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$GOOD Markets about as efficient as a retirement home

0 Like Report