Free Trial

Gladstone Commercial (GOODN) Stock Chart & Stock Price History

→ Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (From InvestorPlace) (Ad)
Free GOODN Stock Alerts
$22.51
0.00 (0.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesSEC FilingsShort InterestTrends

Gladstone Commercial Stock Price Performance

5 Day
Performance
-0.13%
1 Month
Performance
+3.11%
3 Month
Performance
-3.51%
6 Month
Performance
+11.33%
Year-To-Date
Performance
+9.22%
1 Year
Performance
+30.49%
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 Porter & Company
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

GOODN Stock Chart for Saturday, June, 1, 2024

GOODN Chart by TradingView

Gladstone Commercial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
03/08/2024$24.53$24.56
+0.12%		$24.65$24.225,948 shs$0.00
03/07/2024$23.93$24.53
+2.51%		$24.66$23.623,389 shs$0.00
03/06/2024$23.89$23.93
+0.17%		$24.20$23.805,465 shs$0.00
03/05/2024$23.47$23.89
+1.79%		$23.89$23.513,552 shs$0.00
03/04/2024$23.32$23.47
+0.64%		$23.72$23.462,891 shs$0.00
03/01/2024$23.28$23.33
+0.21%		$23.51$23.2521,226 shs$0.00
02/29/2024$22.83$23.28
+1.97%		$23.57$22.836,722 shs$0.00

Related Companies:
This page (NASDAQ:GOODN) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Bill Clinton Backing Biden Replacement???
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
“This will be one of the biggest revolutions ever.” - NVIDIA CEO
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders