Gladstone Commercial Corp... (GOODO)
20.87
0.11 (0.53%)
At close: Mar 03, 2025, 3:58 PM
20.92
0.26%
After-hours: Mar 03, 2025, 03:59 PM EST
GOODO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 20.78 | 21.05 | 20.70 | 20.92 | 0.25 | 1.21% | 7,980 |
| Feb 28, 2025 | 20.74 | 20.76 | 20.55 | 20.67 | -0.07 | -0.34% | 5,766 |
| Feb 27, 2025 | 20.59 | 20.74 | 20.44 | 20.74 | 0.24 | 1.17% | 9,700 |
| Feb 26, 2025 | 20.54 | 20.55 | 20.46 | 20.50 | 0.00 | 0.00% | 10,300 |
| Feb 25, 2025 | 20.65 | 20.70 | 20.50 | 20.50 | -0.01 | -0.05% | 7,400 |
| Feb 24, 2025 | 20.40 | 20.56 | 20.40 | 20.51 | 0.13 | 0.64% | 5,925 |
| Feb 21, 2025 | 20.50 | 20.51 | 20.31 | 20.38 | 0.00 | 0.00% | 3,007 |
| Feb 20, 2025 | 20.27 | 20.68 | 20.27 | 20.38 | 0.11 | 0.54% | 4,108 |
| Feb 19, 2025 | 20.72 | 20.72 | 20.25 | 20.27 | -0.48 | -2.31% | 5,714 |
| Feb 18, 2025 | 20.77 | 20.84 | 20.75 | 20.75 | -0.04 | -0.19% | 2,726 |
| Feb 14, 2025 | 20.73 | 20.84 | 20.54 | 20.79 | -0.10 | -0.48% | 8,800 |
| Feb 13, 2025 | 20.75 | 20.90 | 20.75 | 20.89 | 0.14 | 0.67% | 4,203 |
| Feb 12, 2025 | 20.73 | 20.75 | 20.71 | 20.75 | 0.08 | 0.39% | 1,900 |
| Feb 11, 2025 | 20.70 | 20.70 | 20.53 | 20.67 | -0.01 | -0.05% | 7,000 |
| Feb 10, 2025 | 20.76 | 20.86 | 20.68 | 20.68 | -0.02 | -0.10% | 3,900 |
| Feb 7, 2025 | 20.70 | 20.70 | 20.69 | 20.70 | 0.00 | 0.00% | 1,400 |
| Feb 6, 2025 | 20.70 | 20.78 | 20.64 | 20.70 | -0.07 | -0.34% | 6,825 |
| Feb 5, 2025 | 20.80 | 20.80 | 20.56 | 20.77 | 0.07 | 0.34% | 5,640 |
| Feb 4, 2025 | 20.75 | 20.92 | 20.65 | 20.70 | 0.05 | 0.24% | 2,600 |
| Feb 3, 2025 | 20.56 | 20.65 | 20.56 | 20.65 | -0.09 | -0.43% | 1,007 |
| Jan 31, 2025 | 20.71 | 20.87 | 20.53 | 20.74 | -0.01 | -0.05% | 9,467 |
| Jan 30, 2025 | 20.70 | 20.90 | 20.70 | 20.75 | -0.01 | -0.05% | 3,100 |
| Jan 29, 2025 | 20.77 | 20.98 | 20.75 | 20.76 | -0.15 | -0.72% | 5,400 |
| Jan 28, 2025 | 20.98 | 20.99 | 20.79 | 20.91 | -0.13 | -0.62% | 2,000 |
| Jan 27, 2025 | 21.01 | 21.04 | 20.68 | 21.04 | 0.02 | 0.10% | 2,100 |
| Jan 24, 2025 | 21.09 | 21.09 | 21.01 | 21.02 | -0.15 | -0.71% | 3,038 |
| Jan 23, 2025 | 20.94 | 21.37 | 20.94 | 21.17 | 0.21 | 1.00% | 3,128 |
| Jan 22, 2025 | 21.13 | 21.13 | 20.95 | 20.96 | -0.20 | -0.95% | 1,400 |
| Jan 21, 2025 | 20.88 | 21.19 | 20.80 | 21.16 | 0.32 | 1.54% | 9,137 |
| Jan 17, 2025 | 20.74 | 20.89 | 20.64 | 20.84 | 0.19 | 0.92% | 13,609 |
| Jan 16, 2025 | 20.76 | 20.76 | 20.61 | 20.65 | -0.12 | -0.58% | 2,200 |
| Jan 15, 2025 | 20.58 | 20.90 | 20.50 | 20.77 | 0.24 | 1.17% | 10,100 |
| Jan 14, 2025 | 20.46 | 20.53 | 20.40 | 20.53 | 0.04 | 0.20% | 3,936 |
| Jan 13, 2025 | 20.49 | 20.62 | 20.40 | 20.49 | 0.00 | 0.00% | 7,200 |
| Jan 10, 2025 | 20.70 | 20.70 | 20.23 | 20.49 | -0.35 | -1.68% | 42,013 |
| Jan 8, 2025 | 20.85 | 20.92 | 20.80 | 20.84 | -0.11 | -0.53% | 7,920 |
| Jan 7, 2025 | 21.00 | 21.06 | 20.80 | 20.95 | -0.06 | -0.29% | 2,600 |
| Jan 6, 2025 | 20.71 | 21.19 | 20.71 | 21.01 | 0.36 | 1.74% | 12,900 |
| Jan 3, 2025 | 20.59 | 20.79 | 20.59 | 20.65 | 0.06 | 0.29% | 4,526 |
| Jan 2, 2025 | 20.55 | 20.67 | 20.45 | 20.59 | 0.09 | 0.44% | 6,447 |
| Dec 31, 2024 | 20.45 | 20.62 | 20.33 | 20.50 | -0.01 | -0.05% | 24,045 |
| Dec 30, 2024 | 20.52 | 20.70 | 20.51 | 20.51 | -0.35 | -1.68% | 4,004 |
| Dec 27, 2024 | 20.86 | 20.90 | 20.64 | 20.86 | 0.02 | 0.10% | 3,300 |
| Dec 26, 2024 | 20.59 | 20.90 | 20.59 | 20.84 | 0.05 | 0.24% | 3,300 |
| Dec 24, 2024 | 20.76 | 20.79 | 20.68 | 20.79 | 0.03 | 0.14% | 8,100 |
| Dec 23, 2024 | 20.78 | 20.78 | 20.45 | 20.76 | 0.04 | 0.19% | 7,135 |
| Dec 20, 2024 | 20.83 | 20.97 | 20.72 | 20.72 | 0.00 | 0.00% | 4,145 |
| Dec 19, 2024 | 21.00 | 21.02 | 20.55 | 20.72 | -0.08 | -0.38% | 7,500 |
| Dec 18, 2024 | 21.21 | 21.29 | 20.80 | 20.80 | -0.27 | -1.28% | 16,600 |
| Dec 17, 2024 | 21.25 | 21.25 | 21.00 | 21.07 | -0.04 | -0.19% | 7,900 |