Free Trial

Gladstone Commercial (GOODN) Stock Chart & Stock Price History

→ Write this ticker symbol down… (From StocksToTrade) (Ad)
Free GOODN Stock Alerts
$22.90
-0.10 (-0.43%)
(As of 06/7/2024 08:52 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesSEC FilingsShort InterestTrends

Gladstone Commercial Stock Price Performance

5 Day
Performance
-1.72%
1 Month
Performance
+2.92%
3 Month
Performance
-6.76%
6 Month
Performance
+13.37%
Year-To-Date
Performance
+11.11%
1 Year
Performance
+23.25%
Receive GOODN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Gladstone Commercial and its competitors with MarketBeat's FREE daily newsletter

Ad Smallcaps Daily
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely
Learn how this American company is leading the lithium-ion revolution

GOODN Stock Chart for Monday, June, 10, 2024

GOODN Chart by TradingView

Gladstone Commercial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$23.00$22.90
-0.43%		$23.25$22.631,820 shs$0.00
06/06/2024$23.30$23.00
-1.29%		$23.30$22.8710,942 shs$0.00
06/05/2024$22.80$23.30
+2.20%		$23.30$22.357,968 shs$0.00
06/04/2024$23.00$22.80
-0.88%		$22.80$22.752,021 shs$0.00
06/03/2024$22.51$23.00
+2.18%		$23.00$22.681,659 shs$0.00
05/31/2024$22.66$22.51
-0.66%		$23.07$22.511,464 shs$0.00
05/30/2024$22.55$22.66
+0.49%		$22.90$22.512,117 shs$0.00
05/29/2024$22.68$22.55
-0.57%		$23.13$22.552,533 shs$0.00
05/28/2024$22.54$22.68
+0.62%		$22.75$22.554,135 shs$0.00
05/27/2024$22.54$22.54$22.74$22.541,000 shs$0.00
05/24/2024$22.45$22.54
+0.40%		$22.65$22.541,040 shs$0.00
05/23/2024$22.35$22.45
+0.45%		$22.49$22.352,722 shs$0.00
05/22/2024$22.25$22.35
+0.45%		$22.35$22.123,513 shs$0.00
05/21/2024$22.73$22.25
-2.11%		$22.68$22.254,673 shs$0.00
05/20/2024$22.50$22.73
+1.02%		$22.73$22.73237 shs$0.00
05/17/2024$22.45$22.50
+0.22%		$22.58$22.452,065 shs$0.00
05/16/2024$22.58$22.45
-0.58%		$22.59$22.335,934 shs$0.00
05/15/2024$22.26$22.58
+1.44%		$22.58$22.256,054 shs$0.00
05/14/2024$22.38$22.26
-0.54%		$22.57$22.262,520 shs$0.00
05/13/2024$22.25$22.38
+0.58%		$22.75$22.259,571 shs$0.00
05/10/2024$22.02$22.25
+1.04%		$22.25$22.037,147 shs$0.00
05/09/2024$22.00$22.02
+0.09%		$22.25$22.026,042 shs$0.00
05/08/2024$22.09$22.00
-0.41%		$22.05$22.002,416 shs$0.00
05/07/2024$22.15$22.09
-0.27%		$22.20$22.091,512 shs$0.00
05/06/2024$22.14$22.15
+0.05%		$22.33$21.991,554 shs$0.00
05/03/2024$22.10$22.14
+0.18%		$22.31$21.999,388 shs$0.00
05/02/2024$21.83$22.10
+1.24%		$22.79$21.854,166 shs$0.00
05/01/2024$22.83$21.83
-4.38%		$22.54$21.469,096 shs$0.00
04/30/2024$21.58$22.83
+5.79%		$22.85$21.73738 shs$0.00
04/29/2024$21.45$21.58
+0.61%		$21.85$21.554,622 shs$0.00
04/26/2024$21.91$21.45
-2.10%		$22.03$21.233,216 shs$0.00
04/25/2024$21.94$21.91
-0.14%		$21.91$21.542,321 shs$0.00
04/24/2024$21.30$21.94
+3.00%		$21.94$21.403,029 shs$0.00
04/23/2024$21.20$21.30
+0.47%		$21.49$21.203,392 shs$0.00
04/22/2024$21.60$21.20
-1.85%		$21.64$21.205,623 shs$0.00
04/19/2024$21.79$21.60
-0.87%		$21.83$21.601,781 shs$0.00
04/18/2024$22.24$21.79
-2.02%		$22.00$21.792,003 shs$0.00
04/17/2024$22.25$22.24
-0.04%		$22.44$22.248,390 shs$0.00
04/16/2024$22.44$22.25
-0.82%		$22.58$22.2510,846 shs$0.00
04/15/2024$22.25$22.44
+0.83%		$22.51$22.264,135 shs$0.00
It's time to ween off Chinese lithium! (Ad)

As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely

Learn how this American company is leading the lithium-ion revolution
04/12/2024$22.85$22.31
-2.36%		$22.80$22.312,858 shs$0.00
04/11/2024$23.23$22.85
-1.64%		$23.10$22.395,721 shs$0.00
04/10/2024$23.11$23.23
+0.52%		$23.23$23.111,026 shs$0.00
04/09/2024$23.41$23.11
-1.28%		$23.23$23.11907 shs$0.00
04/08/2024$23.05$23.41
+1.56%		$23.41$23.07907 shs$0.00
04/05/2024$22.95$23.20
+1.09%		$23.41$23.052,937 shs$0.00
04/04/2024$23.08$22.95
-0.56%		$23.20$22.951,340 shs$0.00
04/03/2024$23.15$23.08
-0.30%		$23.25$22.864,676 shs$0.00
04/02/2024$23.19$23.15
-0.15%		$23.49$23.055,843 shs$0.00
04/01/2024$23.50$23.19
-1.34%		$23.19$23.19721 shs$0.00
03/29/2024$23.34$23.50
+0.69%		$23.50$22.871,219 shs$0.00
03/28/2024$22.93$23.34
+1.79%		$23.50$22.881,219 shs$0.00
03/27/2024$23.11$22.93
-0.78%		$23.30$22.861,926 shs$0.00
03/26/2024$23.06$23.11
+0.22%		$23.16$23.063,443 shs$0.00
03/25/2024$23.54$23.06
-2.04%		$23.58$23.0614,721 shs$0.00
03/22/2024$23.64$23.54
-0.42%		$23.70$23.363,942 shs$0.00
03/21/2024$23.15$23.64
+2.12%		$23.64$23.271,205 shs$0.00
03/20/2024$23.58$23.15
-1.82%		$23.65$23.073,450 shs$0.00
03/19/2024$23.74$23.58
-0.67%		$24.10$23.475,091 shs$0.00
03/18/2024$23.72$23.74
+0.08%		$23.74$23.611,596 shs$0.00
03/15/2024$23.42$23.72
+1.28%		$23.73$23.52854 shs$0.00
03/14/2024$23.63$23.42
-0.89%		$23.67$23.251,307 shs$0.00
03/13/2024$23.98$23.63
-1.46%		$23.97$23.103,712 shs$0.00
03/12/2024$24.24$23.98
-1.07%		$24.23$23.763,356 shs$0.00
03/11/2024$24.56$24.24
-1.30%		$24.25$23.817,986 shs$0.00

Related Companies:
This page (NASDAQ:GOODN) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st...
American Alternative | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored