Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Gladstone Commercial Corporation (GOOD)

Compare
13.98
-0.68
(-4.64%)
At close: April 4 at 4:00:03 PM EDT
13.98
0.00
(0.00%)
After hours: April 4 at 7:41:30 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202514.4014.4813.9313.9813.98521,900
Apr 3, 202514.9515.0214.6414.6614.66365,000
Apr 2, 202515.0015.1214.9315.0715.07218,100
Apr 1, 202514.9415.0714.8215.0715.07293,000
Mar 31, 202514.9115.0414.8614.9814.98331,500
Mar 28, 202514.9014.9414.7414.9014.90258,000
Mar 27, 202514.8015.0414.8014.8814.88210,400
Mar 26, 202514.8014.9414.8014.9214.92212,000
Mar 25, 202514.9314.9414.6814.7714.77280,400
Mar 24, 202514.8414.9414.8014.9014.90301,600
Mar 21, 202514.7814.8314.5414.7314.73745,400
Mar 20, 202514.8514.9514.7514.8714.87377,100
Mar 19, 2025 0.10 Dividend
Mar 19, 202515.0415.0414.7714.9014.90489,600
Mar 18, 202515.0515.1514.9315.0614.96703,200
Mar 17, 202514.9615.1214.8515.0514.95464,600
Mar 14, 202514.8615.0314.7814.8914.79423,000
Mar 13, 202514.9614.9614.6414.7414.64999,000
Mar 12, 202515.1215.1914.8514.8914.791,069,700
Mar 11, 202515.4515.5514.9915.0214.921,183,100
Mar 10, 202515.8015.9215.3315.3715.27957,000
Mar 7, 202515.5915.8715.5215.7815.68802,500
Mar 6, 202515.8115.8115.4415.4915.39783,200
Mar 5, 202515.8516.0015.5815.8315.72633,100
Mar 4, 202516.1516.3315.7915.8215.711,120,000
Mar 3, 202516.2016.4015.9916.0015.891,096,000
Feb 28, 202516.1616.3416.0616.2316.12520,200
Feb 27, 202515.9416.2415.9416.1516.04342,000
Feb 26, 202516.0516.2216.0116.0615.95187,300
Feb 25, 202515.8016.2615.7716.1716.06348,600
Feb 24, 202515.8415.8715.6415.7315.63217,300
Feb 21, 202515.9415.9515.5515.7215.62325,900
Feb 20, 202515.9716.1115.8215.8215.71307,600
Feb 19, 2025 0.10 Dividend
Feb 19, 202515.8016.0915.6416.0615.95410,100
Feb 18, 202516.2116.2615.9416.0415.83459,500
Feb 14, 202516.2416.3716.2016.2116.00160,100
Feb 13, 202516.2116.3116.0816.2616.05183,900
Feb 12, 202516.0216.1716.0116.0815.87187,600
Feb 11, 202516.0116.2316.0116.2316.02155,400
Feb 10, 202516.2116.2116.0416.1415.93130,100
Feb 7, 202516.2916.3316.0616.2316.02182,700
Feb 6, 202516.3016.3616.2016.3316.12113,600
Feb 5, 202516.2316.2916.1316.2716.06176,300
Feb 4, 202516.0516.1515.9016.1315.92171,700
Feb 3, 202515.9516.2215.8816.1215.91223,200
Jan 31, 202516.1716.2916.0616.2116.00240,600
Jan 30, 202516.1216.2716.0316.1315.92181,900
Jan 29, 202516.1216.2215.8916.0415.83173,000
Jan 28, 202516.3516.5216.1116.1415.93218,000
Jan 27, 202515.9516.4715.9516.4216.21241,400
Jan 24, 2025 0.10 Dividend
Jan 24, 202516.0016.1215.9416.0415.83159,400
Jan 23, 202516.0816.1715.9416.1115.80300,300
Jan 22, 202516.6316.6316.0216.1215.81320,700
Jan 21, 202516.4616.4916.2416.3916.08240,600
Jan 17, 202516.4516.4716.3016.3116.00225,700
Jan 16, 202516.1116.4116.1016.3916.08133,300
Jan 15, 202516.0716.2216.0416.1115.80185,900
Jan 14, 202515.9215.9715.7415.8815.58196,200
Jan 13, 202515.6715.9315.5615.9015.60205,400
Jan 10, 202515.8515.8815.5615.7015.40213,500
Jan 8, 202515.8616.0515.8216.0315.73180,800
Jan 7, 202516.1016.1715.8616.0115.71208,100
Jan 6, 202516.2216.2516.0116.0315.73205,300
Jan 3, 202516.2516.2616.1216.2215.91139,200
Jan 2, 202516.3016.3716.0816.1515.84163,500
Dec 31, 202416.2716.3716.1016.2415.93245,000
Dec 30, 202416.0016.1915.8716.1815.87189,600
Dec 27, 202416.1516.2015.8716.0115.71181,500
Dec 26, 202415.9616.2115.9616.1815.87137,000
Dec 24, 202415.9416.0915.9016.0915.78105,000
Dec 23, 202415.9116.0315.7115.9315.63280,900
Dec 20, 2024 0.10 Dividend
Dec 20, 202415.8216.1015.5416.0415.741,004,800
Dec 19, 202416.2216.3216.0116.0115.61380,100
Dec 18, 202416.7116.8316.0416.0715.67377,100
Dec 17, 202416.5716.7216.5316.6716.25235,300
Dec 16, 202416.9016.9716.3516.6616.24446,100
Dec 13, 202416.9517.0116.7816.8516.43159,300
Dec 12, 202416.8317.0016.8316.9316.51152,200
Dec 11, 202417.0017.0116.7216.8616.44251,900
Dec 10, 202416.8017.0216.7016.8716.45176,200
Dec 9, 202416.9417.1416.7616.7816.36265,900
Dec 6, 202417.2317.2716.9016.9216.50194,800
Dec 5, 202417.4717.4717.1717.2016.77274,900
Dec 4, 202417.2617.4617.2017.4417.00211,000
Dec 3, 202417.5017.5717.2017.3316.90200,600
Dec 2, 202417.6017.6017.3717.5217.08256,200
Nov 29, 202417.7517.8017.5617.6117.17209,900
Nov 27, 202417.6317.8817.6217.6617.22242,600
Nov 26, 202417.3017.5917.3017.5117.07255,600
Nov 25, 202417.1517.4517.1517.3816.94423,800
Nov 22, 202417.0317.1116.9117.0916.66273,800
Nov 21, 202416.8517.0716.8217.0316.60244,200
Nov 20, 2024 0.10 Dividend
Nov 20, 202417.0117.0116.5416.8016.38259,300
Nov 19, 202417.0317.2416.8917.1716.64267,700
Nov 18, 202416.9417.0716.8117.0316.51220,400
Nov 15, 202416.8616.9516.7116.8616.34198,200
Nov 14, 202417.2517.2816.7416.7916.27226,900
Nov 13, 202417.2317.3617.0417.0616.54252,100
Nov 12, 202417.2417.3517.0117.1616.63285,500
Nov 11, 202417.2217.3517.0617.2416.71277,200
Nov 8, 202417.1317.3317.0617.2016.67232,400
Nov 7, 202416.9317.1916.7517.0616.54288,700
Nov 6, 202417.4017.5316.8316.9516.43537,400
Nov 5, 202416.0517.1416.0317.0416.52457,500
Nov 4, 202415.6116.0415.6116.0115.52214,900
Nov 1, 202415.8715.8915.4615.5715.09208,900
Oct 31, 202415.8516.0415.7415.7515.27183,500
Oct 30, 202415.8916.1415.8315.8615.37241,300
Oct 29, 202415.9515.9515.8015.8615.37166,000
Oct 28, 202415.9516.1115.9316.0115.52144,200
Oct 25, 202416.3516.3515.9515.9515.46158,100
Oct 24, 202416.4616.5116.2816.3015.80158,100
Oct 23, 202416.2116.4216.2116.4215.91157,900
Oct 22, 2024 0.10 Dividend
Oct 22, 202416.1016.3616.1016.3015.80154,300
Oct 21, 202416.5116.5416.2416.2815.68190,600
Oct 18, 202416.4016.6116.3716.5115.90198,600
Oct 17, 202416.4416.5016.3516.4015.80189,500
Oct 16, 202416.3716.5816.3616.5015.89251,000
Oct 15, 202416.1216.4016.1216.3115.71205,500
Oct 14, 202416.0416.1316.0016.0915.50121,400
Oct 11, 202416.0216.1215.9916.1015.51119,600
Oct 10, 202416.0516.1215.8715.9615.37222,500
Oct 9, 202415.8916.1615.8716.1415.55174,100
Oct 8, 202415.9816.0215.7915.9015.32152,800
Oct 7, 202415.9916.0715.8716.0015.41155,900
Oct 4, 202416.0516.0915.7716.0515.46178,700
Oct 3, 202416.0616.1115.9316.0515.46170,400
Oct 2, 202416.1116.2215.9316.0915.50232,100
Oct 1, 202416.2716.2916.0116.1515.56215,300
Sep 30, 202416.1216.2616.0416.2415.64246,600
Sep 27, 202415.9316.1915.9116.1215.53325,000
Sep 26, 202415.8715.9115.8115.8315.25174,300
Sep 25, 202415.8515.9315.7615.8615.28158,200
Sep 24, 202415.8515.9515.8015.8615.28250,800
Sep 23, 202415.8815.9515.8315.9015.32207,500
Sep 20, 2024 0.10 Dividend
Sep 20, 202416.0016.0315.7715.7915.21698,800
Sep 19, 202416.3716.4016.0716.1615.47304,900
Sep 18, 202416.2516.4316.1116.1515.46268,200
Sep 17, 202416.1516.3616.1316.2215.53288,400
Sep 16, 202416.1216.2016.0216.1315.44198,900
Sep 13, 202415.8516.0515.8016.0315.35232,000
Sep 12, 202415.4015.7815.3915.7215.05253,000
Sep 11, 202415.4815.4815.2115.4314.77216,600
Sep 10, 202415.3015.5215.2915.5014.84242,600
Sep 9, 202415.1415.3615.0915.3014.65218,500
Sep 6, 202415.2115.2715.0315.1414.49184,700
Sep 5, 202415.2315.4115.1515.2014.55220,800
Sep 4, 202415.1615.3615.1415.1514.50172,300
Sep 3, 202415.2415.2715.0915.2014.55261,800
Aug 30, 202415.3215.4015.1415.2914.64192,400
Aug 29, 202415.1515.3115.0915.2214.57297,500
Aug 28, 202415.1715.2915.0715.2014.55188,600
Aug 27, 202415.0015.1914.9915.1714.52226,100
Aug 26, 202414.8415.1014.8115.0614.42376,200
Aug 23, 202414.5114.7914.5014.7614.13438,500
Aug 22, 202414.5814.6314.4814.5013.88221,400
Aug 21, 2024 0.10 Dividend
Aug 21, 202414.4714.6214.2814.5713.95510,800
Aug 20, 202414.6614.7714.5614.5713.85370,300
Aug 19, 202414.5614.8314.5114.6813.96668,700
Aug 16, 202414.7914.8814.5114.5613.84341,900
Aug 15, 202414.7914.8714.6214.7514.02285,600
Aug 14, 202414.6514.8314.5314.6713.95323,200
Aug 13, 202414.6814.7714.4014.6013.88484,400
Aug 12, 202414.8114.8114.4114.6113.89155,600
Aug 9, 202414.7514.8214.5914.6813.96138,300
Aug 8, 202414.5514.7414.5514.6713.95198,500
Aug 7, 202414.5514.7914.3114.5413.82242,300
Aug 6, 202414.0514.4314.0514.3613.65148,200
Aug 5, 202413.9614.3913.8814.0213.33422,000
Aug 2, 202414.6714.8114.6014.6713.95236,800
Aug 1, 202415.1515.3014.7614.8814.15216,500
Jul 31, 202415.1415.3215.0215.0514.31263,800
Jul 30, 202414.9415.1614.8815.1114.37167,700
Jul 29, 202415.1015.1314.9114.9314.19139,500
Jul 26, 202414.8715.0414.8115.0414.30181,500
Jul 25, 202414.6414.8914.6414.6713.95192,000
Jul 24, 202414.7714.9514.5914.5913.87225,100
Jul 23, 202414.4514.8014.3114.8014.07265,700
Jul 22, 2024 0.10 Dividend
Jul 22, 202414.3014.4414.1714.4313.72299,900
Jul 19, 202414.5814.5914.3214.3513.55350,300
Jul 18, 202414.7714.9614.5914.6013.78320,500
Jul 17, 202414.8014.9514.6914.8714.04816,000
Jul 16, 202414.8314.9314.7414.8314.00464,800
Jul 15, 202414.8214.8214.5314.7413.92511,200
Jul 12, 202414.8014.9814.7014.7213.90304,800
Jul 11, 202414.5114.8414.4514.7913.96427,400
Jul 10, 202414.2814.3514.1614.3113.51180,900
Jul 9, 202414.2914.3214.1314.2813.48187,500
Jul 8, 202414.2214.3314.2214.3313.53210,900
Jul 5, 202414.3014.3014.1714.2113.42142,100
Jul 3, 202414.2914.3114.2114.2513.45118,700
Jul 2, 202414.1814.2614.0614.2613.46185,400
Jul 1, 202414.2514.3013.9414.1013.31255,200
Jun 28, 202414.2614.2914.0914.2713.47845,700
Jun 27, 202413.9314.1213.8914.1213.33223,700
Jun 26, 202413.7413.8713.7113.8613.09213,100
Jun 25, 202413.8813.9013.7113.8313.06305,700
Jun 24, 202413.9314.0013.8213.9213.14279,700
Jun 21, 202414.1314.1913.8413.8813.10721,100
Jun 20, 202414.0314.2013.9614.0913.30197,500
Jun 18, 2024 0.10 Dividend
Jun 18, 202413.9314.1213.8614.0813.29224,000
Jun 17, 202414.1314.1313.9613.9713.09484,600
Jun 14, 202414.1414.2213.9914.0913.21347,000
Jun 13, 202414.1114.2314.0814.2113.32190,100
Jun 12, 202414.4214.4314.0914.0913.21229,400
Jun 11, 202414.2514.2714.1414.1513.26155,500
Jun 10, 202414.3514.4214.2714.2913.39179,700
Jun 7, 202414.5014.5014.2614.3513.45144,000
Jun 6, 202414.4914.5814.3814.5413.63145,000
Jun 5, 202414.4514.5214.2714.5113.60179,900
Jun 4, 202414.4814.4814.3314.4513.54153,800
Jun 3, 202414.4614.4814.2814.4713.56211,400
May 31, 202414.3714.4014.2114.3913.49188,800
May 30, 202414.0014.2014.0014.2013.31156,500
May 29, 202414.0014.0013.8513.9313.06162,600
May 28, 202414.0714.2814.0114.0613.18170,600
May 24, 202414.2014.2614.0914.1713.28132,400
May 23, 202414.4214.4214.1014.1513.26146,100
May 22, 202414.4514.5214.3714.4213.52134,000
May 21, 202414.4514.5614.3914.5213.61119,200
May 20, 202414.6914.7314.4214.4513.54166,300
May 17, 202414.8614.9214.6914.7313.81179,600
May 16, 2024 0.10 Dividend
May 16, 202414.9615.0314.7914.9213.99270,700
May 15, 202414.9915.0414.8215.0113.98302,900
May 14, 202414.6314.8014.5514.7013.69179,000
May 13, 202414.8414.9114.5014.5613.56225,400
May 10, 202414.9814.9914.6114.7613.74205,300
May 9, 202414.6714.9914.6314.8813.86261,800
May 8, 202414.4214.7414.2814.5813.58241,600
May 7, 202413.7714.8013.7514.4013.41560,200
May 6, 202413.5913.6713.4713.6012.66181,900
May 3, 202413.7114.0013.4913.5612.63187,100
May 2, 202413.4813.6813.4813.6112.67176,900
May 1, 202413.3913.7613.3913.5612.63201,500
Apr 30, 202413.3113.4713.2713.3712.45174,600
Apr 29, 202413.3313.4813.2713.2912.37185,600
Apr 26, 202413.2313.3913.2313.3312.41134,300
Apr 25, 202413.2213.3513.1613.2412.33144,600
Apr 24, 202413.3113.3513.1513.3012.38147,500
Apr 23, 202413.2113.4413.2013.3912.47205,800
Apr 22, 202413.2113.3013.0813.2212.31196,400
Apr 19, 202412.9213.1812.8513.1512.24223,500
Apr 18, 2024 0.10 Dividend
Apr 18, 202412.8913.0212.8512.9612.07180,700
Apr 17, 202413.0613.2012.9713.0912.10191,100
Apr 16, 202413.1213.1212.9012.9711.98141,900
Apr 15, 202413.2513.3012.9713.1312.13280,900
Apr 12, 202413.3413.3513.1313.2112.21155,200
Apr 11, 202413.3413.4313.2013.3512.34181,400
Apr 10, 202413.5513.5513.1713.3412.33375,100
Apr 9, 202413.5713.7913.5513.7512.71204,500
Apr 8, 202413.2713.5213.2613.5112.48176,100
Apr 5, 202413.0713.2713.0313.1512.15235,800

Related Tickers

AHH Armada Hoffler Properties, Inc.
6.85
-1.01%
 
GNL Global Net Lease, Inc.
7.52
-3.59%
 
WPC W. P. Carey Inc.
59.15
-3.63%
 
OLP One Liberty Properties, Inc.
24.95
-3.18%
 
CTO CTO Realty Growth, Inc.
18.15
-3.97%
 
VICI VICI Properties Inc.
30.59
-3.38%
 
ESRT Empire State Realty Trust, Inc.
7.21
-3.09%
 
AAT American Assets Trust, Inc.
18.73
-3.30%
 
BNL Broadstone Net Lease, Inc.
16.18
-3.23%
 
SAFE Safehold Inc.
17.70
-0.62%