Gladstone Commercial Corporation (GOOD) Historical Stock Data
16.04 ↑0.03 (0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GOOD is down -0.32% a day on average. There have been 15 days where Gladstone Commercial Corporation closed green and 15 days where GOOD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.82 | 16.04 | ↑$0.22 (1.39%) | 15.54 | 16.10 | 1M |
| 2024-12-19 | 16.22 | 16.01 | ↓$0.21 (-1.29%) | 16.01 | 16.32 | 380.07K |
| 2024-12-18 | 16.71 | 16.07 | ↓$0.64 (-3.83%) | 16.04 | 16.83 | 377.27K |
| 2024-12-17 | 16.57 | 16.67 | ↑$0.10 (0.60%) | 16.53 | 16.72 | 235.45K |
| 2024-12-16 | 16.90 | 16.66 | ↓$0.23 (-1.39%) | 16.35 | 16.97 | 446.12K |
| 2024-12-13 | 16.95 | 16.85 | ↓$0.10 (-0.59%) | 16.78 | 17.01 | 159.49K |
| 2024-12-12 | 16.83 | 16.93 | ↑$0.10 (0.59%) | 16.83 | 17.00 | 152.25K |
| 2024-12-11 | 17.00 | 16.86 | ↓$0.14 (-0.82%) | 16.72 | 17.01 | 251.92K |
| 2024-12-10 | 16.80 | 16.87 | ↑$0.07 (0.42%) | 16.70 | 17.02 | 176.17K |
| 2024-12-09 | 16.94 | 16.78 | ↓$0.16 (-0.94%) | 16.76 | 17.14 | 265.99K |
| 2024-12-06 | 17.23 | 16.92 | ↓$0.31 (-1.80%) | 16.90 | 17.27 | 194.78K |
| 2024-12-05 | 17.47 | 17.20 | ↓$0.27 (-1.55%) | 17.17 | 17.47 | 274.93K |
| 2024-12-04 | 17.26 | 17.44 | ↑$0.18 (1.04%) | 17.20 | 17.46 | 211K |
| 2024-12-03 | 17.50 | 17.33 | ↓$0.17 (-0.97%) | 17.20 | 17.57 | 200.75K |
| 2024-12-02 | 17.60 | 17.52 | ↓$0.08 (-0.45%) | 17.37 | 17.60 | 256.27K |
| 2024-11-29 | 17.75 | 17.61 | ↓$0.14 (-0.79%) | 17.56 | 17.80 | 209.92K |
| 2024-11-27 | 17.63 | 17.66 | ↑$0.03 (0.17%) | 17.62 | 17.88 | 242.62K |
| 2024-11-26 | 17.30 | 17.51 | ↑$0.21 (1.21%) | 17.30 | 17.59 | 255.58K |
| 2024-11-25 | 17.15 | 17.38 | ↑$0.23 (1.34%) | 17.15 | 17.45 | 423.83K |
| 2024-11-22 | 17.03 | 17.09 | ↑$0.06 (0.35%) | 16.91 | 17.11 | 274.02K |
| 2024-11-21 | 16.85 | 17.03 | ↑$0.18 (1.07%) | 16.82 | 17.07 | 244.17K |
| 2024-11-20 | 17.01 | 16.80 | ↓$0.21 (-1.23%) | 16.54 | 17.01 | 259.31K |
| 2024-11-19 | 17.03 | 17.17 | ↑$0.14 (0.82%) | 16.89 | 17.24 | 267.66K |
| 2024-11-18 | 16.94 | 17.03 | ↑$0.09 (0.53%) | 16.81 | 17.07 | 220.40K |
| 2024-11-15 | 16.86 | 16.86 | ↑$0.00 (0.00%) | 16.71 | 16.95 | 198.20K |
| 2024-11-14 | 17.25 | 16.79 | ↓$0.46 (-2.67%) | 16.74 | 17.28 | 226.95K |
| 2024-11-13 | 17.23 | 17.06 | ↓$0.17 (-0.99%) | 17.04 | 17.37 | 252.13K |
| 2024-11-12 | 17.24 | 17.16 | ↓$0.08 (-0.46%) | 17.01 | 17.35 | 285.46K |
| 2024-11-11 | 17.22 | 17.24 | ↑$0.02 (0.12%) | 17.06 | 17.35 | 277.24K |
| 2024-11-08 | 17.13 | 17.20 | ↑$0.07 (0.41%) | 17.06 | 17.33 | 232.46K |
Create an account or log in to view more rows.
$GOOD bear trap
$GOOD nothing drops
$GOOD Buy Buy Buy
$GOOD It’s that TIME!! To Double down!
$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