Get the Stockscreener App
15.72
0.63%
-0.10
After Hours:
15.72
Gladstone Commercial Corp Stock (GOOD) Price History
The historical daily chart and data for Gladstone Commercial Corp stock (GOOD), show that the latest closing stock price as of February 21, 2025, is $15.72.
- Gladstone Commercial Corp all-time high stock price is $26.13, occurred on January 03, 2022.
- The lowest Gladstone Commercial Corp stock price recorded was $7.59 on March 19, 2020. Since then, Gladstone Commercial Corp's stock price has risen over 107.11% to $15.72 now.
- The 52-week high stock price for GOOD is $17.88, representing a 13.71% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for GOOD is $11.89, indicating a -24.36% decrease from the current share price, occurred on February 28, 2024.
- The closing price of Gladstone Commercial Corp (GOOD) stock in the beginning of 2024 was $25.57. The stock closed the year at $18.50, a loss of over -27.65% for the year.
The table below shows more information about GOOD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 21, 2025 | $15.95 | $15.55 | $0.3995 | 322,803.0 | -0.63% |
| Feb 20, 2025 | $16.11 | $15.82 | $0.29 | 305,119.0 | -1.49% |
| Feb 19, 2025 | $16.09 | $15.64 | $0.445 | 405,282.0 | +0.12% |
| Feb 18, 2025 | $16.26 | $15.94 | $0.323 | 450,756.0 | -1.05% |
| Feb 14, 2025 | $16.37 | $16.20 | $0.1697 | 153,531.0 | -0.31% |
| Feb 13, 2025 | $16.31 | $16.08 | $0.23 | 179,450.0 | +1.12% |
| Feb 12, 2025 | $16.17 | $16.01 | $0.16 | 184,392.0 | -0.92% |
| Feb 11, 2025 | $16.23 | $16.01 | $0.22 | 151,658.0 | +0.56% |
| Feb 10, 2025 | $16.21 | $16.04 | $0.17 | 129,453.0 | -0.55% |
| Feb 07, 2025 | $16.33 | $16.06 | $0.27 | 179,898.0 | -0.61% |
| Feb 06, 2025 | $16.36 | $16.20 | $0.16 | 108,972.0 | +0.37% |
| Feb 05, 2025 | $16.29 | $16.13 | $0.16 | 160,790.0 | +0.87% |
| Feb 04, 2025 | $16.14 | $15.90 | $0.2483 | 169,126.0 | +0.06% |
| Feb 03, 2025 | $16.22 | $15.88 | $0.3443 | 220,246.0 | -0.56% |
| Jan 31, 2025 | $16.29 | $16.06 | $0.2272 | 227,292.0 | +0.50% |
| Jan 30, 2025 | $16.27 | $16.03 | $0.24 | 178,925.0 | +0.56% |
| Jan 29, 2025 | $16.22 | $15.88 | $0.335 | 166,621.0 | -0.62% |
| Jan 28, 2025 | $16.52 | $16.11 | $0.41 | 214,170.0 | -1.71% |
| Jan 27, 2025 | $16.47 | $15.95 | $0.52 | 235,378.0 | +2.37% |
| Jan 24, 2025 | $16.12 | $15.94 | $0.18 | 158,845.0 | -0.43% |
Gladstone Commercial Corp Stock (GOOD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gladstone Commercial Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GOOD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gladstone Commercial Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gladstone Commercial Corp Stock (GOOD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $16.37 | $15.55 | $0.8192 | 3,444,279.0 | -3.02% |
| Jan, 2025 | $16.63 | $15.56 | $1.07 | 4,010,792.0 | -0.18% |
Gladstone Commercial Corp Stock (GOOD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.60 | $15.54 | $2.06 | 5,274,156.0 | -8.12% |
| Nov, 2024 | $17.88 | $15.46 | $2.41 | 5,413,289.0 | +11.85% |
| Oct, 2024 | $16.61 | $15.74 | $0.87 | 4,041,153.0 | -3.05% |
| Sep, 2024 | $16.43 | $15.03 | $1.40 | 4,963,212.0 | +6.21% |
| Aug, 2024 | $15.40 | $13.88 | $1.52 | 6,528,511.0 | +1.59% |
| Jul, 2024 | $15.32 | $13.94 | $1.38 | 6,002,585.0 | +5.47% |
| Jun, 2024 | $14.58 | $13.71 | $0.87 | 5,255,225.0 | -0.83% |
| May, 2024 | $15.04 | $13.39 | $1.65 | 4,427,746.0 | +7.63% |
| Apr, 2024 | $13.88 | $12.85 | $1.03 | 4,385,314.0 | -3.40% |
| Mar, 2024 | $13.95 | $12.29 | $1.66 | 5,385,458.0 | +11.79% |
| Feb, 2024 | $13.05 | $11.89 | $1.16 | 4,538,401.0 | -3.43% |
| Jan, 2024 | $13.62 | $12.80 | $0.82 | 4,357,158.0 | -3.17% |
Gladstone Commercial Corp Stock (GOOD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.03 | $12.48 | $1.55 | 5,539,946.0 | +5.92% |
| Nov, 2023 | $13.12 | $11.40 | $1.72 | 4,430,745.0 | +4.60% |
| Oct, 2023 | $12.57 | $11.41 | $1.16 | 3,560,825.0 | -1.73% |
| Sep, 2023 | $13.53 | $11.94 | $1.59 | 4,563,640.0 | -7.53% |
| Aug, 2023 | $14.14 | $12.62 | $1.52 | 3,811,449.0 | -1.13% |
| Jul, 2023 | $13.78 | $12.01 | $1.77 | 3,820,473.0 | +7.52% |
| Jun, 2023 | $13.16 | $11.50 | $1.66 | 7,182,984.0 | +5.82% |
| May, 2023 | $12.10 | $10.84 | $1.26 | 6,004,871.0 | -2.09% |
| Apr, 2023 | $12.75 | $11.56 | $1.19 | 4,037,941.0 | -5.46% |
| Mar, 2023 | $13.81 | $11.45 | $2.36 | 8,364,474.0 | -7.68% |
| Feb, 2023 | $17.24 | $13.64 | $3.60 | 5,318,938.0 | -19.48% |
| Jan, 2023 | $19.52 | $16.17 | $3.35 | 7,868,111.0 | -8.16% |
1.11%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):