GOOD Quote, Trading Chart, Gladstone Commercial Corporation
Stock Information
Get GOOD Alerts
News, Short Squeeze, Breakout and More Instantly...
GOOD Quote
| Last: | $14.73 |
| Change Percent: | 0.4% |
| Open: | $14.86 |
| Previous Close: | $14.73 |
| High: | $14.92 |
| Low: | $14.685 |
| Volume: | 179,548 |
| Last Trade Date Time: | 05/17/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
GOOD Chart
Last Twenty Trading Days
| Date: | 2024-05-17 |
| Open: | $14.86 |
| Close: | $14.73 |
| High: | $14.92 |
| Low: | $14.685 |
| Volume: | 179,548 |
| Date: | 2024-05-16 |
| Open: | $14.96 |
| Close: | $14.92 |
| High: | $15.03 |
| Low: | $14.79 |
| Volume: | 270,770 |
| Date: | 2024-05-15 |
| Open: | $14.99 |
| Close: | $15.01 |
| High: | $15.04 |
| Low: | $14.82 |
| Volume: | 299,894 |
| Date: | 2024-05-14 |
| Open: | $14.63 |
| Close: | $14.7 |
| High: | $14.8 |
| Low: | $14.55 |
| Volume: | 178,988 |
| Date: | 2024-05-13 |
| Open: | $14.84 |
| Close: | $14.56 |
| High: | $14.91 |
| Low: | $14.5 |
| Volume: | 225,405 |
| Date: | 2024-05-10 |
| Open: | $14.98 |
| Close: | $14.76 |
| High: | $14.99 |
| Low: | $14.61 |
| Volume: | 205,319 |
| Date: | 2024-05-09 |
| Open: | $14.67 |
| Close: | $14.88 |
| High: | $14.99 |
| Low: | $14.6252 |
| Volume: | 261,826 |
| Date: | 2024-05-08 |
| Open: | $14.42 |
| Close: | $14.58 |
| High: | $14.7359 |
| Low: | $14.275 |
| Volume: | 241,496 |
| Date: | 2024-05-07 |
| Open: | $13.77 |
| Close: | $14.4 |
| High: | $14.8 |
| Low: | $13.75 |
| Volume: | 560,428 |
| Date: | 2024-05-06 |
| Open: | $13.59 |
| Close: | $13.6 |
| High: | $13.67 |
| Low: | $13.47 |
| Volume: | 181,702 |
| Date: | 2024-05-03 |
| Open: | $13.71 |
| Close: | $13.56 |
| High: | $14 |
| Low: | $13.49 |
| Volume: | 187,165 |
| Date: | 2024-05-02 |
| Open: | $13.48 |
| Close: | $13.61 |
| High: | $13.676 |
| Low: | $13.48 |
| Volume: | 176,918 |
| Date: | 2024-05-01 |
| Open: | $13.39 |
| Close: | $13.56 |
| High: | $13.76 |
| Low: | $13.39 |
| Volume: | 200,191 |
| Date: | 2024-04-30 |
| Open: | $13.31 |
| Close: | $13.37 |
| High: | $13.47 |
| Low: | $13.27 |
| Volume: | 174,670 |
| Date: | 2024-04-29 |
| Open: | $13.33 |
| Close: | $13.29 |
| High: | $13.48 |
| Low: | $13.27 |
| Volume: | 185,588 |
| Date: | 2024-04-26 |
| Open: | $13.23 |
| Close: | $13.33 |
| High: | $13.3899 |
| Low: | $13.23 |
| Volume: | 134,286 |
| Date: | 2024-04-25 |
| Open: | $13.22 |
| Close: | $13.24 |
| High: | $13.35 |
| Low: | $13.16 |
| Volume: | 144,628 |
| Date: | 2024-04-24 |
| Open: | $13.31 |
| Close: | $13.3 |
| High: | $13.35 |
| Low: | $13.15 |
| Volume: | 147,526 |
| Date: | 2024-04-23 |
| Open: | $13.21 |
| Close: | $13.39 |
| High: | $13.44 |
| Low: | $13.2 |
| Volume: | 204,934 |
| Date: | 2024-04-22 |
| Open: | $13.21 |
| Close: | $13.22 |
| High: | $13.3 |
| Low: | $13.08 |
| Volume: | 196,537 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.