Gladstone Commercial Corp...

22.79
-0.21 (-0.91%)
At close: Mar 26, 2025, 1:11 PM
22.92
0.60%
Pre-market: Mar 27, 2025, 09:29 AM EDT

GOODN Stock Price History

Date Open High Low Close Change % Change Volume
Mar 26, 2025 22.91 22.91 22.75 22.79 -0.04 -0.18% 1,516
Mar 25, 2025 22.74 22.88 22.71 22.83 0.06 0.26% 2,700
Mar 24, 2025 22.77 22.77 22.77 22.77 0.02 0.09% 200
Mar 21, 2025 22.73 22.75 22.73 22.75 -0.15 -0.66% 959
Mar 20, 2025 23.07 23.07 22.90 22.90 0.23 1.01% 1,400
Mar 19, 2025 22.75 22.86 22.67 22.67 -0.33 -1.43% 1,823
Mar 18, 2025 23.00 23.00 23.00 23.00 0.11 0.48% 600
Mar 17, 2025 23.14 23.14 22.89 22.89 -0.25 -1.08% 1,237
Mar 14, 2025 23.16 23.21 23.13 23.14 0.03 0.13% 2,000
Mar 13, 2025 23.09 23.30 23.09 23.11 0.04 0.17% 1,700
Mar 12, 2025 22.93 23.23 22.93 23.07 -0.10 -0.43% 7,900
Mar 11, 2025 23.05 23.21 22.88 23.17 0.15 0.65% 6,200
Mar 10, 2025 22.60 23.04 22.60 23.02 0.16 0.70% 9,502
Mar 7, 2025 22.21 23.13 22.18 22.86 0.59 2.65% 20,528
Mar 6, 2025 22.35 22.35 22.27 22.27 -0.08 -0.36% 2,000
Mar 5, 2025 22.61 22.68 22.26 22.35 -0.20 -0.89% 6,540
Mar 4, 2025 22.63 22.66 22.52 22.55 -0.17 -0.75% 2,000
Mar 3, 2025 22.73 22.73 22.62 22.72 -0.05 -0.22% 7,531
Feb 28, 2025 22.75 22.77 22.73 22.77 0.25 1.11% 2,306
Feb 27, 2025 22.76 22.78 22.48 22.52 -0.18 -0.79% 3,203
Feb 26, 2025 22.58 22.80 22.46 22.70 0.09 0.40% 2,200
Feb 25, 2025 22.68 22.82 22.60 22.61 -0.09 -0.40% 3,003
Feb 24, 2025 22.59 22.70 22.47 22.70 0.10 0.44% 2,400
Feb 21, 2025 22.53 22.60 22.53 22.60 -0.03 -0.13% 1,118
Feb 20, 2025 22.81 22.81 22.49 22.63 -0.18 -0.79% 917
Feb 19, 2025 22.81 22.81 22.81 22.81 -0.11 -0.48% 1,142
Feb 18, 2025 23.04 23.04 22.85 22.92 -0.12 -0.52% 1,949
Feb 14, 2025 23.00 23.04 22.72 23.04 0.19 0.83% 3,034
Feb 13, 2025 22.92 22.92 22.85 22.85 -0.20 -0.87% 939
Feb 12, 2025 22.62 23.25 22.62 23.05 0.31 1.36% 14,524
Feb 11, 2025 22.78 22.80 22.70 22.74 -0.03 -0.13% 5,514
Feb 10, 2025 22.85 22.85 22.62 22.77 0.07 0.31% 4,317
Feb 7, 2025 22.61 22.73 22.61 22.70 0.00 0.00% 946
Feb 6, 2025 22.69 22.85 22.59 22.70 -0.20 -0.87% 7,200
Feb 5, 2025 22.90 22.90 22.90 22.90 -0.15 -0.65% 600
Feb 4, 2025 22.85 23.07 22.73 23.05 0.31 1.36% 6,900
Feb 3, 2025 22.67 22.97 22.38 22.74 0.13 0.57% 2,229
Jan 31, 2025 22.80 22.96 22.61 22.61 -0.20 -0.88% 4,200
Jan 30, 2025 22.80 22.85 22.80 22.81 -0.14 -0.61% 2,000
Jan 29, 2025 22.73 23.06 22.73 22.95 -0.10 -0.43% 900
Jan 28, 2025 23.01 23.11 23.01 23.05 0.04 0.17% 1,500
Jan 27, 2025 22.81 23.06 22.72 23.01 0.20 0.88% 3,825
Jan 24, 2025 22.74 22.81 22.63 22.81 -0.09 -0.39% 4,000
Jan 23, 2025 22.78 22.99 22.76 22.90 0.05 0.22% 5,945
Jan 22, 2025 22.86 22.86 22.77 22.85 0.00 0.00% 4,000
Jan 21, 2025 23.70 23.70 22.81 22.85 -0.11 -0.48% 6,000
Jan 17, 2025 22.83 22.96 22.76 22.96 0.12 0.53% 4,300
Jan 16, 2025 22.87 22.87 22.76 22.84 0.00 0.00% 2,400
Jan 15, 2025 22.70 22.99 22.70 22.84 0.29 1.29% 3,530
Jan 14, 2025 22.06 22.69 22.06 22.55 0.36 1.62% 5,700