Gladstone Commercial Corp... (GOODN)
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 |