Gladstone Commercial Corporation (GOODM) Historical Stock Data
25.01 ↓0.01 (-0.02%)
As of June 25, 2021, 2:09pm EST.
Historical Data
In the past 30 trading days, GOODM is down 0.00% a day on average. There have been 23 days where Gladstone Commercial Corporation closed green and 7 days where GOODM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-07-08 | 25.01 | 25.01 | ↑$0.00 (0.00%) | 25.01 | 25.01 | 0 |
| 2021-07-07 | 25.01 | 25.01 | ↑$0.00 (0.00%) | 25.01 | 25.01 | 0 |
| 2021-07-06 | 25.01 | 25.01 | ↑$0.00 (0.00%) | 25.01 | 25.01 | 0 |
| 2021-07-02 | 25.01 | 25.01 | ↑$0.00 (0.00%) | 25.01 | 25.01 | 0 |
| 2021-07-01 | 25.01 | 25.01 | ↑$0.00 (0.00%) | 25.01 | 25.01 | 0 |
| 2021-06-30 | 25.01 | 25.01 | ↑$0.00 (0.00%) | 25.01 | 25.01 | 0 |
| 2021-06-29 | 25.01 | 25.01 | ↑$0.00 (0.00%) | 25.00 | 25.02 | 9.81K |
| 2021-06-28 | 25.00 | 25.01 | ↑$0.01 (0.05%) | 24.99 | 25.01 | 53.41K |
| 2021-06-25 | 24.99 | 25.00 | ↑$0.01 (0.04%) | 24.99 | 25.02 | 17.69K |
| 2021-06-24 | 25.00 | 24.99 | ↓$0.01 (-0.04%) | 24.99 | 25.01 | 51.86K |
| 2021-06-23 | 25.02 | 25.02 | ↓$0.00 (-0.02%) | 24.99 | 25.02 | 51.81K |
| 2021-06-22 | 25.01 | 25.01 | ↑$0.00 (0.00%) | 24.99 | 25.05 | 55.57K |
| 2021-06-21 | 25.03 | 25.02 | ↓$0.01 (-0.04%) | 25.02 | 25.06 | 24.76K |
| 2021-06-18 | 25.01 | 25.03 | ↑$0.02 (0.08%) | 24.99 | 25.05 | 41K |
| 2021-06-17 | 25.00 | 25.01 | ↑$0.01 (0.04%) | 24.99 | 25.07 | 19.60K |
| 2021-06-16 | 25.13 | 25.15 | ↑$0.02 (0.06%) | 25.13 | 25.15 | 118.70K |
| 2021-06-15 | 25.12 | 25.11 | ↓$0.01 (-0.04%) | 25.11 | 25.12 | 11.60K |
| 2021-06-14 | 25.14 | 25.12 | ↓$0.02 (-0.08%) | 25.11 | 25.14 | 22.90K |
| 2021-06-11 | 25.11 | 25.12 | ↑$0.01 (0.04%) | 25.11 | 25.13 | 11.22K |
| 2021-06-10 | 25.11 | 25.11 | ↑$0.00 (0.01%) | 25.11 | 25.12 | 7.69K |
| 2021-06-09 | 25.10 | 25.10 | ↑$0.00 (0.00%) | 25.10 | 25.12 | 14.26K |
| 2021-06-08 | 25.10 | 25.10 | ↑$0.00 (0.00%) | 25.10 | 25.12 | 6.48K |
| 2021-06-07 | 25.10 | 25.11 | ↑$0.00 (0.02%) | 25.10 | 25.11 | 10.06K |
| 2021-06-04 | 25.10 | 25.10 | ↑$0.00 (0.00%) | 25.10 | 25.11 | 4.61K |
| 2021-06-03 | 25.10 | 25.10 | ↑$0.00 (0.00%) | 25.10 | 25.12 | 10.74K |
| 2021-06-02 | 25.11 | 25.11 | ↑$0.00 (0.00%) | 25.10 | 25.12 | 13.34K |
| 2021-06-01 | 25.08 | 25.10 | ↑$0.02 (0.08%) | 25.08 | 25.11 | 12.46K |
| 2021-05-28 | 25.10 | 25.08 | ↓$0.02 (-0.06%) | 25.07 | 25.10 | 50.20K |
| 2021-05-27 | 25.18 | 25.10 | ↓$0.08 (-0.31%) | 25.05 | 25.18 | 36.48K |
| 2021-05-26 | 25.15 | 25.19 | ↑$0.04 (0.16%) | 25.15 | 25.24 | 2.90K |
Create an account or log in to view more rows.
$GOODM Slapping that ask today
$GOODM finally a pullback
$GOODM wtf is going on?
$GOODM I need a smoke after this trade
$GOODM I’m selling y’all have fun bag holding
$GOODM just go up
$GOODM buy the dip…smfh
$GOODM lfg!!! So much movement ! Buy n hodl!
$GOODM I warned everyone this company sucks
$GOODM Buy it up so it crashes harder in the next two trading days