13.09
price up icon0.93%   +0.12
after-market  After Hours:  13.3609  0.2709   +2.07%
loading

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 April 17, 2024, is $13.09.
  • 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 72.46% to $13.09 now.
  • The 52-week high stock price for GOOD is $14.14, representing a 8.02% increase from the current share price, occurred on August 09, 2023.
  • The 52-week low stock price for GOOD is $10.84, indicating a -17.19% decrease from the current share price, occurred on May 16, 2023.
  • The closing price of Gladstone Commercial Corp (GOOD) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Apr 17, 2024 $13.20 $12.97 $0.23 189,298.0 +0.93%
Apr 16, 2024 $13.12 $12.90 $0.2193 137,493.0 -1.22%
Apr 15, 2024 $13.30 $12.97 $0.329 280,856.0 -0.61%
Apr 12, 2024 $13.35 $13.13 $0.22 155,163.0 -1.05%
Apr 11, 2024 $13.43 $13.20 $0.23 181,223.0 +0.07%
Apr 10, 2024 $13.55 $13.17 $0.38 375,050.0 -2.98%
Apr 09, 2024 $13.79 $13.55 $0.24 204,541.0 +1.78%
Apr 08, 2024 $13.52 $13.26 $0.2599 154,824.0 +2.74%
Apr 05, 2024 $13.27 $13.03 $0.24 235,749.0 +0.15%
Apr 04, 2024 $13.53 $13.12 $0.41 273,474.0 -2.23%
Apr 03, 2024 $13.43 $13.26 $0.17 161,960.0 -0.22%
Apr 02, 2024 $13.62 $13.36 $0.26 200,802.0 -1.25%
Apr 01, 2024 $13.88 $13.62 $0.255 290,244.0 -1.52%
Mar 28, 2024 $13.95 $13.64 $0.3142 445,101.0 +1.99%
Mar 27, 2024 $13.63 $13.39 $0.24 213,304.0 +1.50%
Mar 26, 2024 $13.58 $13.34 $0.24 254,145.0 -1.04%
Mar 25, 2024 $13.57 $13.43 $0.145 217,743.0 +0.90%
Mar 22, 2024 $13.77 $13.37 $0.40 339,088.0 -1.54%
Mar 21, 2024 $13.77 $13.49 $0.28 272,801.0 +0.82%
Mar 20, 2024 $13.59 $13.15 $0.4401 335,886.0 +1.28%
Mar 19, 2024 $13.42 $13.27 $0.15 192,445.0 +0.45%

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 2024

Month High Low High - Low Volume % Change
Apr, 2024 $13.88 $12.90 $0.9743 3,029,975.0 -5.42%
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%

Gladstone Commercial Corp Stock (GOOD) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $20.12 $18.17 $1.95 4,039,244.0 -2.58%
Nov, 2022 $19.11 $16.52 $2.59 4,362,059.0 +7.96%
Oct, 2022 $17.74 $15.02 $2.72 4,778,423.0 +13.48%
Sep, 2022 $19.38 $15.09 $4.29 5,265,930.0 -18.72%
Aug, 2022 $21.15 $19.06 $2.09 4,020,678.0 -8.97%
Jul, 2022 $21.13 $18.48 $2.65 3,560,403.0 +11.20%
Jun, 2022 $20.52 $17.73 $2.79 5,301,452.0 -7.15%
May, 2022 $21.37 $18.23 $3.14 5,364,890.0 -3.56%
Apr, 2022 $23.38 $20.99 $2.39 3,723,161.0 -4.45%
Mar, 2022 $22.42 $20.91 $1.51 6,493,208.0 +3.92%
Feb, 2022 $23.40 $19.74 $3.66 5,381,953.0 -8.62%
Jan, 2022 $26.13 $22.25 $3.88 3,993,261.0 -10.01%
reit_diversified AHH
$10.11
price up icon 0.40%
$6.18
price up icon 0.49%
reit_diversified AAT
$20.46
price up icon 0.49%
$18.26
price up icon 0.94%
$8.92
price down icon 0.78%
reit_diversified GNL
$6.58
price up icon 0.15%
Cap:     |  Volume (24h):