GOOD
Gladstone Commercial Corporation NMS · GOOD
$13.00
-0.12
(-0.91%)
Extended · +1.17σ
Price alert —
Loading…
Sign in to get a one-time email the moment GOOD crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $13.11 | $13.13 | $12.92 | $13.00 | 0.4M |
| 2026-07-21 | $13.05 | $13.13 | $12.98 | $13.12 | 0.4M |
| 2026-07-20 | $13.24 | $13.26 | $12.94 | $13.03 | 0.3M |
| 2026-07-17 | $13.15 | $13.24 | $12.97 | $13.10 | 0.4M |
| 2026-07-16 | $12.76 | $13.19 | $12.76 | $13.17 | 0.7M |
| 2026-07-15 | $12.56 | $12.79 | $12.56 | $12.71 | 0.3M |
| 2026-07-14 | $12.56 | $12.66 | $12.49 | $12.57 | 0.4M |
| 2026-07-13 | $12.50 | $12.59 | $12.43 | $12.54 | 0.3M |
| 2026-07-10 | $12.48 | $12.54 | $12.44 | $12.49 | 0.3M |
| 2026-07-09 | $12.48 | $12.53 | $12.34 | $12.41 | 0.4M |
| 2026-07-08 | $12.50 | $12.60 | $12.43 | $12.49 | 0.5M |
| 2026-07-07 | $12.77 | $12.90 | $12.52 | $12.53 | 0.6M |
| 2026-07-06 | $12.69 | $12.85 | $12.60 | $12.72 | 0.5M |
| 2026-07-02 | $12.44 | $12.69 | $12.43 | $12.62 | 0.5M |
| 2026-07-01 | $12.26 | $12.46 | $12.26 | $12.43 | 0.4M |
| 2026-06-30 | $12.36 | $12.39 | $12.23 | $12.30 | 0.5M |
| 2026-06-29 | $12.47 | $12.47 | $12.30 | $12.41 | 0.5M |
| 2026-06-26 | $12.17 | $12.56 | $12.12 | $12.49 | 1.5M |
| 2026-06-25 | $12.20 | $12.25 | $11.96 | $12.10 | 0.4M |
| 2026-06-24 | $12.14 | $12.27 | $12.14 | $12.16 | 0.5M |
| 2026-06-23 | $11.89 | $12.13 | $11.89 | $12.11 | 0.4M |
| 2026-06-22 | $12.02 | $12.13 | $11.91 | $11.95 | 0.7M |
| 2026-06-18 | $12.07 | $12.15 | $11.95 | $12.07 | 0.7M |
| 2026-06-17 | $12.27 | $12.36 | $11.88 | $12.01 | 0.7M |
| 2026-06-16 | $12.34 | $12.57 | $12.27 | $12.33 | 0.6M |
| 2026-06-15 | $12.58 | $12.58 | $12.26 | $12.32 | 1.0M |
| 2026-06-12 | $12.70 | $12.78 | $12.53 | $12.54 | 0.4M |
| 2026-06-11 | $12.79 | $12.84 | $12.61 | $12.65 | 0.8M |
| 2026-06-10 | $12.80 | $12.84 | $12.68 | $12.76 | 0.8M |
| 2026-06-09 | $12.62 | $12.87 | $12.62 | $12.78 | 0.8M |
| 2026-06-08 | $12.73 | $12.85 | $12.52 | $12.53 | 0.3M |
| 2026-06-05 | $12.61 | $12.86 | $12.61 | $12.75 | 0.5M |
| 2026-06-04 | $12.46 | $12.64 | $12.46 | $12.61 | 0.4M |
| 2026-06-03 | $12.55 | $12.64 | $12.36 | $12.38 | 0.5M |
| 2026-06-02 | $12.48 | $12.76 | $12.47 | $12.63 | 0.8M |
| 2026-06-01 | $12.52 | $12.59 | $12.41 | $12.53 | 0.6M |
| 2026-05-29 | $12.72 | $12.76 | $12.56 | $12.61 | 0.7M |
| 2026-05-28 | $12.83 | $12.91 | $12.62 | $12.73 | 0.5M |
| 2026-05-27 | $12.92 | $12.99 | $12.82 | $12.91 | 0.4M |
| 2026-05-26 | $12.58 | $12.90 | $12.58 | $12.88 | 0.3M |
| 2026-05-22 | $12.90 | $12.96 | $12.67 | $12.68 | 0.4M |
| 2026-05-21 | $12.68 | $12.97 | $12.61 | $12.89 | 0.5M |
| 2026-05-20 | $12.38 | $12.80 | $12.35 | $12.79 | 0.6M |
| 2026-05-19 | $12.47 | $12.58 | $12.42 | $12.46 | 0.3M |
| 2026-05-18 | $12.37 | $12.58 | $12.37 | $12.52 | 0.4M |
| 2026-05-15 | $12.43 | $12.43 | $12.24 | $12.31 | 0.3M |
| 2026-05-14 | $12.47 | $12.60 | $12.44 | $12.45 | 0.4M |
| 2026-05-13 | $12.46 | $12.46 | $12.34 | $12.41 | 0.4M |
| 2026-05-12 | $12.57 | $12.57 | $12.35 | $12.47 | 0.5M |
| 2026-05-11 | $12.82 | $12.85 | $12.36 | $12.53 | 0.7M |
| 2026-05-08 | $12.75 | $12.98 | $12.65 | $12.84 | 0.7M |
| 2026-05-07 | $12.38 | $12.80 | $12.29 | $12.72 | 0.5M |
| 2026-05-06 | $12.90 | $13.20 | $12.36 | $12.38 | 0.8M |
| 2026-05-05 | $12.78 | $12.90 | $12.77 | $12.87 | 0.3M |
| 2026-05-04 | $12.76 | $12.88 | $12.70 | $12.78 | 0.4M |
| 2026-05-01 | $12.60 | $12.87 | $12.57 | $12.85 | 0.3M |
| 2026-04-30 | $12.56 | $12.81 | $12.56 | $12.61 | 0.7M |
| 2026-04-29 | $12.63 | $12.72 | $12.51 | $12.58 | 0.4M |
| 2026-04-28 | $12.67 | $12.76 | $12.60 | $12.75 | 0.3M |
| 2026-04-27 | $12.57 | $12.73 | $12.57 | $12.60 | 0.3M |
| 2026-04-24 | $12.40 | $12.60 | $12.30 | $12.58 | 0.2M |
| 2026-04-23 | $12.61 | $12.72 | $12.50 | $12.53 | 0.4M |
| 2026-04-22 | $12.59 | $12.65 | $12.51 | $12.56 | 0.3M |
| 2026-04-21 | $12.76 | $12.79 | $12.53 | $12.57 | 0.4M |
| 2026-04-20 | $12.78 | $12.83 | $12.71 | $12.75 | 0.3M |
| 2026-04-17 | $12.68 | $12.85 | $12.58 | $12.80 | 0.4M |
| 2026-04-16 | $12.49 | $12.58 | $12.46 | $12.52 | 0.2M |
| 2026-04-15 | $12.38 | $12.46 | $12.34 | $12.45 | 0.3M |
| 2026-04-14 | $12.25 | $12.42 | $12.23 | $12.41 | 0.4M |
| 2026-04-13 | $12.15 | $12.27 | $12.12 | $12.25 | 0.3M |
| 2026-04-10 | $12.15 | $12.24 | $12.11 | $12.20 | 0.3M |
| 2026-04-09 | $11.88 | $12.20 | $11.88 | $12.13 | 0.3M |
| 2026-04-08 | $11.96 | $11.99 | $11.87 | $11.94 | 0.4M |
| 2026-04-07 | $11.68 | $11.76 | $11.63 | $11.72 | 0.3M |
| 2026-04-06 | $11.66 | $11.76 | $11.64 | $11.68 | 0.3M |
| 2026-04-02 | $11.49 | $11.73 | $11.47 | $11.70 | 0.4M |
| 2026-04-01 | $11.43 | $11.59 | $11.39 | $11.56 | 0.3M |
| 2026-03-31 | $11.48 | $11.60 | $11.34 | $11.43 | 0.4M |
| 2026-03-30 | $11.09 | $11.42 | $11.05 | $11.32 | 0.5M |
| 2026-03-27 | $11.26 | $11.34 | $10.97 | $10.99 | 0.5M |
| 2026-03-26 | $11.19 | $11.38 | $11.19 | $11.28 | 0.5M |
| 2026-03-25 | $11.30 | $11.39 | $11.05 | $11.27 | 0.6M |
| 2026-03-24 | $11.50 | $11.58 | $11.23 | $11.24 | 0.6M |
| 2026-03-23 | $11.63 | $11.74 | $11.38 | $11.60 | 0.6M |
| 2026-03-20 | $12.05 | $12.09 | $11.69 | $11.70 | 1.0M |
| 2026-03-19 | $11.93 | $12.11 | $11.88 | $12.03 | 0.4M |
| 2026-03-18 | $12.15 | $12.25 | $11.99 | $12.02 | 0.5M |
| 2026-03-17 | $12.29 | $12.38 | $12.21 | $12.22 | 0.3M |
| 2026-03-16 | $12.14 | $12.31 | $12.09 | $12.23 | 0.3M |
| 2026-03-13 | $12.22 | $12.34 | $12.01 | $12.05 | 0.3M |
| 2026-03-12 | $12.11 | $12.27 | $12.09 | $12.14 | 0.3M |
| 2026-03-11 | $12.31 | $12.32 | $12.18 | $12.26 | 0.3M |
| 2026-03-10 | $12.24 | $12.44 | $12.20 | $12.36 | 0.3M |
| 2026-03-09 | $12.28 | $12.41 | $12.05 | $12.34 | 0.4M |
| 2026-03-06 | $12.44 | $12.49 | $12.34 | $12.36 | 0.4M |
| 2026-03-05 | $12.44 | $12.53 | $12.26 | $12.46 | 0.6M |
| 2026-03-04 | $12.25 | $12.53 | $12.15 | $12.49 | 0.3M |
| 2026-03-03 | $12.14 | $12.38 | $12.09 | $12.29 | 0.3M |
| 2026-03-02 | $12.32 | $12.39 | $12.17 | $12.34 | 0.5M |
| 2026-02-27 | $12.67 | $12.77 | $12.49 | $12.49 | 0.7M |
| 2026-02-26 | $12.48 | $12.86 | $12.48 | $12.76 | 0.7M |
| 2026-02-25 | $12.50 | $12.59 | $12.36 | $12.48 | 0.5M |
| 2026-02-24 | $12.75 | $12.76 | $12.44 | $12.51 | 0.6M |
| 2026-02-23 | $12.50 | $12.98 | $12.49 | $12.74 | 0.8M |
| 2026-02-20 | $12.05 | $12.68 | $12.05 | $12.55 | 1.0M |
| 2026-02-19 | $11.76 | $12.26 | $11.72 | $12.01 | 1.3M |
| 2026-02-18 | $11.61 | $11.61 | $11.41 | $11.44 | 0.4M |
| 2026-02-17 | $11.63 | $11.74 | $11.53 | $11.72 | 0.6M |
| 2026-02-13 | $11.54 | $11.77 | $11.54 | $11.67 | 0.5M |
| 2026-02-12 | $11.61 | $11.70 | $11.40 | $11.53 | 0.4M |
| 2026-02-11 | $11.60 | $11.66 | $11.51 | $11.58 | 0.3M |
| 2026-02-10 | $11.49 | $11.69 | $11.49 | $11.60 | 0.3M |
| 2026-02-09 | $11.49 | $11.54 | $11.28 | $11.50 | 0.4M |
| 2026-02-06 | $11.71 | $11.79 | $11.44 | $11.52 | 0.6M |
| 2026-02-05 | $11.78 | $11.85 | $11.64 | $11.70 | 0.6M |
| 2026-02-04 | $11.63 | $11.78 | $11.61 | $11.73 | 0.5M |
| 2026-02-03 | $11.54 | $11.76 | $11.44 | $11.54 | 0.6M |
| 2026-02-02 | $11.62 | $11.68 | $11.51 | $11.61 | 0.6M |
| 2026-01-30 | $11.51 | $11.66 | $11.39 | $11.65 | 0.6M |
| 2026-01-29 | $11.32 | $11.52 | $11.29 | $11.52 | 0.4M |
| 2026-01-28 | $11.40 | $11.49 | $11.21 | $11.26 | 0.4M |
| 2026-01-27 | $11.31 | $11.43 | $11.27 | $11.40 | 0.4M |
| 2026-01-26 | $11.45 | $11.47 | $11.23 | $11.31 | 0.3M |
| 2026-01-23 | $11.34 | $11.43 | $11.25 | $11.41 | 0.5M |