Gladstone Commercial Corp... (GOOD)
16.00
-0.23 (-1.42%)
At close: Mar 03, 2025, 3:59 PM
16.00
0.00%
After-hours: Mar 03, 2025, 04:00 PM EST
GOOD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 16.16 | 16.34 | 16.06 | 16.23 | 0.08 | 0.50% | 511,722 |
| Feb 27, 2025 | 15.94 | 16.24 | 15.94 | 16.15 | 0.09 | 0.56% | 342,000 |
| Feb 26, 2025 | 16.05 | 16.22 | 16.01 | 16.06 | -0.11 | -0.68% | 187,305 |
| Feb 25, 2025 | 15.80 | 16.26 | 15.77 | 16.17 | 0.44 | 2.80% | 348,640 |
| Feb 24, 2025 | 15.84 | 15.87 | 15.64 | 15.73 | 0.01 | 0.06% | 217,300 |
| Feb 21, 2025 | 15.94 | 15.95 | 15.55 | 15.72 | -0.10 | -0.63% | 325,946 |
| Feb 20, 2025 | 15.97 | 16.11 | 15.82 | 15.82 | -0.24 | -1.49% | 307,600 |
| Feb 19, 2025 | 15.80 | 16.09 | 15.64 | 16.06 | 0.02 | 0.12% | 410,201 |
| Feb 18, 2025 | 16.21 | 16.26 | 15.94 | 16.04 | -0.17 | -1.05% | 459,503 |
| Feb 14, 2025 | 16.24 | 16.37 | 16.20 | 16.21 | -0.05 | -0.31% | 160,162 |
| Feb 13, 2025 | 16.21 | 16.31 | 16.08 | 16.26 | 0.18 | 1.12% | 183,900 |
| Feb 12, 2025 | 16.02 | 16.17 | 16.01 | 16.08 | -0.15 | -0.92% | 187,660 |
| Feb 11, 2025 | 16.01 | 16.23 | 16.01 | 16.23 | 0.09 | 0.56% | 155,400 |
| Feb 10, 2025 | 16.21 | 16.21 | 16.04 | 16.14 | -0.09 | -0.55% | 130,226 |
| Feb 7, 2025 | 16.29 | 16.33 | 16.06 | 16.23 | -0.10 | -0.61% | 182,709 |
| Feb 6, 2025 | 16.30 | 16.36 | 16.20 | 16.33 | 0.06 | 0.37% | 113,611 |
| Feb 5, 2025 | 16.23 | 16.29 | 16.13 | 16.27 | 0.14 | 0.87% | 177,437 |
| Feb 4, 2025 | 16.05 | 16.15 | 15.90 | 16.13 | 0.01 | 0.06% | 171,700 |
| Feb 3, 2025 | 15.95 | 16.22 | 15.88 | 16.12 | -0.09 | -0.56% | 223,629 |
| Jan 31, 2025 | 16.17 | 16.29 | 16.06 | 16.21 | 0.08 | 0.50% | 240,600 |
| Jan 30, 2025 | 16.12 | 16.27 | 16.03 | 16.13 | 0.09 | 0.56% | 181,915 |
| Jan 29, 2025 | 16.12 | 16.22 | 15.89 | 16.04 | -0.10 | -0.62% | 173,000 |
| Jan 28, 2025 | 16.35 | 16.52 | 16.11 | 16.14 | -0.28 | -1.71% | 218,048 |
| Jan 27, 2025 | 15.95 | 16.47 | 15.95 | 16.42 | 0.38 | 2.37% | 241,400 |
| Jan 24, 2025 | 16.00 | 16.12 | 15.94 | 16.04 | -0.07 | -0.43% | 159,411 |
| Jan 23, 2025 | 16.08 | 16.17 | 15.94 | 16.11 | -0.01 | -0.06% | 300,311 |
| Jan 22, 2025 | 16.63 | 16.63 | 16.02 | 16.12 | -0.27 | -1.65% | 320,822 |
| Jan 21, 2025 | 16.46 | 16.49 | 16.24 | 16.39 | 0.08 | 0.49% | 240,642 |
| Jan 17, 2025 | 16.45 | 16.47 | 16.30 | 16.31 | -0.08 | -0.49% | 225,762 |
| Jan 16, 2025 | 16.11 | 16.41 | 16.10 | 16.39 | 0.28 | 1.74% | 133,460 |
| Jan 15, 2025 | 16.07 | 16.22 | 16.04 | 16.11 | 0.23 | 1.45% | 185,904 |
| Jan 14, 2025 | 15.92 | 15.97 | 15.74 | 15.88 | -0.02 | -0.13% | 196,587 |
| Jan 13, 2025 | 15.67 | 15.93 | 15.56 | 15.90 | 0.20 | 1.27% | 205,785 |
| Jan 10, 2025 | 15.85 | 15.88 | 15.56 | 15.70 | -0.33 | -2.06% | 213,500 |
| Jan 8, 2025 | 15.86 | 16.05 | 15.82 | 16.03 | 0.02 | 0.12% | 180,834 |
| Jan 7, 2025 | 16.10 | 16.17 | 15.86 | 16.01 | -0.02 | -0.12% | 208,100 |
| Jan 6, 2025 | 16.22 | 16.25 | 16.01 | 16.03 | -0.19 | -1.17% | 205,484 |
| Jan 3, 2025 | 16.25 | 16.26 | 16.12 | 16.22 | 0.07 | 0.43% | 139,242 |
| Jan 2, 2025 | 16.30 | 16.37 | 16.08 | 16.15 | -0.09 | -0.55% | 163,529 |
| Dec 31, 2024 | 16.27 | 16.37 | 16.10 | 16.24 | 0.06 | 0.37% | 245,000 |
| Dec 30, 2024 | 16.00 | 16.19 | 15.87 | 16.18 | 0.17 | 1.06% | 189,745 |
| Dec 27, 2024 | 16.15 | 16.20 | 15.87 | 16.01 | -0.17 | -1.05% | 181,521 |
| Dec 26, 2024 | 15.96 | 16.21 | 15.96 | 16.18 | 0.09 | 0.56% | 137,000 |
| Dec 24, 2024 | 15.94 | 16.09 | 15.90 | 16.09 | 0.16 | 1.00% | 105,000 |
| Dec 23, 2024 | 15.91 | 16.03 | 15.71 | 15.93 | -0.11 | -0.69% | 280,931 |
| Dec 20, 2024 | 15.82 | 16.10 | 15.54 | 16.04 | 0.03 | 0.19% | 1,004,834 |
| Dec 19, 2024 | 16.22 | 16.32 | 16.01 | 16.01 | -0.06 | -0.37% | 380,100 |
| Dec 18, 2024 | 16.71 | 16.83 | 16.04 | 16.07 | -0.60 | -3.60% | 377,267 |
| Dec 17, 2024 | 16.57 | 16.72 | 16.53 | 16.67 | 0.01 | 0.06% | 235,556 |
| Dec 16, 2024 | 16.90 | 16.97 | 16.35 | 16.66 | -0.19 | -1.13% | 446,116 |