Gladstone Commercial (GOOD) Stock Chart & Stock Price History → Have You Seen Elon’s New A.I. Device? (Picture Inside) (From InvestorPlace) (Ad) Free GOOD Stock Alerts $13.61 +0.05 (+0.37%) (As of 05/2/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Gladstone Commercial Stock Price Performance5 Day Performance+2.10%1 Month Performance+1.11%3 Month Performance+7.42%6 Month Performance+9.05%Year-To-Date Performance+2.79%1 Year Performance+16.13% Receive GOOD Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Gladstone Commercial and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Stansberry ResearchThe Long-Awaited End of America UpdateA 995% Gain Last Time We Shared this "Election Secret" It's a straightforward way to come out on top no matter who wins this November… It's not cryptos, or options, and anyone can do it.Click here to find out for free. GOOD Stock Chart for Friday, May, 3, 2024 GOOD Chart by TradingView Gladstone Commercial Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/02/2024$13.56$13.61+0.37%$13.68$13.50176,907 shs$548.62 million05/01/2024$13.37$13.56+1.42%$13.76$13.39200,192 shs$546.60 million04/30/2024$13.29$13.37+0.60%$13.47$13.27174,635 shs$538.95 million04/29/2024$13.33$13.29-0.30%$13.48$13.27185,588 shs$535.72 million04/26/2024$13.24$13.33+0.68%$13.39$13.23134,266 shs$537.33 million04/25/2024$13.30$13.24-0.45%$13.35$13.16144,591 shs$533.70 million Get the Latest News and Ratings for GOOD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Gladstone Commercial and its competitors with MarketBeat's FREE daily newsletter. 04/24/2024$13.39$13.30-0.67%$13.35$13.15147,526 shs$536.12 million04/23/2024$13.22$13.39+1.29%$13.44$13.20205,833 shs$539.75 million04/22/2024$13.15$13.22+0.53%$13.30$13.08196,408 shs$532.90 million04/19/2024$12.96$13.15+1.47%$13.18$12.90223,518 shs$530.13 million04/18/2024$13.09$12.96-0.99%$13.02$12.87180,671 shs$522.42 million04/17/2024$12.97$13.09+0.93%$13.20$12.97190,838 shs$527.66 million04/16/2024$13.13$12.97-1.22%$13.12$12.90141,926 shs$522.82 million04/15/2024$13.21$13.13-0.61%$13.30$12.97280,853 shs$529.27 million04/12/2024$13.35$13.21-1.05%$13.35$13.13155,165 shs$532.50 million04/11/2024$13.34$13.35+0.07%$13.43$13.20181,253 shs$538.14 million04/10/2024$13.75$13.34-2.98%$13.55$13.18375,074 shs$537.74 million04/09/2024$13.51$13.75+1.78%$13.79$13.56204,542 shs$554.26 million04/08/2024$13.15$13.51+2.74%$13.52$13.26176,111 shs$544.59 million04/05/2024$13.13$13.15+0.15%$13.27$13.03235,788 shs$530.08 million04/04/2024$13.43$13.13-2.23%$13.53$13.12273,543 shs$529.27 million04/03/2024$13.46$13.43-0.22%$13.43$13.26161,978 shs$541.36 million04/02/2024$13.63$13.46-1.25%$13.62$13.36200,864 shs$542.57 million04/01/2024$13.84$13.63-1.52%$13.88$13.62290,261 shs$549.43 million03/29/2024$13.84$13.84$13.95$13.64445,119 shs$557.89 million03/28/2024$13.57$13.84+1.99%$13.95$13.64445,096 shs$557.89 million03/27/2024$13.37$13.57+1.50%$13.63$13.39213,387 shs$547.01 million03/26/2024$13.51$13.37-1.04%$13.56$13.34254,150 shs$538.95 million03/25/2024$13.39$13.51+0.90%$13.58$13.43217,748 shs$544.59 million03/22/2024$13.60$13.39-1.54%$13.77$13.37339,088 shs$539.75 million03/21/2024$13.49$13.60+0.82%$13.77$13.49272,805 shs$548.22 million03/20/2024$13.32$13.49+1.28%$13.59$13.15335,883 shs$543.84 million03/19/2024$13.26$13.32+0.45%$13.42$13.27192,438 shs$536.93 million03/18/2024$13.09$13.26+1.30%$13.36$13.05249,017 shs$534.51 million03/15/2024$13.10$13.09-0.08%$13.19$12.92418,959 shs$523.64 million03/14/2024$13.28$13.10-1.36%$13.30$12.91271,707 shs$524 million03/13/2024$13.34$13.28-0.45%$13.45$13.21185,928 shs$531.20 million03/12/2024$13.29$13.34+0.38%$13.38$13.22247,017 shs$533.60 million03/11/2024$13.27$13.29+0.15%$13.33$13.11233,521 shs$531.60 million03/08/2024$12.94$13.27+2.55%$13.32$12.96412,134 shs$530.80 millionThe AI Stock that’s Disrupting Every Industry (Ad)Move over Nvidia. There’s a new hot AI play that has soared 960% in the past year. One high-flying artificial intelligence stock has soared 960% over the past year and may soon become as familiar as Nvidia…Here's the Ticker >>>03/07/2024$12.77$12.94+1.33%$12.95$12.80198,741 shs$517.60 million03/06/2024$12.74$12.77+0.24%$12.88$12.70230,718 shs$510.80 million03/05/2024$12.73$12.74+0.08%$12.86$12.67213,404 shs$509.60 million03/04/2024$12.66$12.73+0.55%$12.77$12.61218,570 shs$509.20 million03/01/2024$12.38$12.66+2.26%$12.66$12.30241,029 shs$506.44 million02/29/2024$12.14$12.38+1.98%$12.47$12.19277,269 shs$495.20 million02/28/2024$12.02$12.14+1.00%$12.21$11.89232,397 shs$485.60 million02/27/2024$12.35$12.02-2.67%$12.48$11.93439,858 shs$480.80 million02/26/2024$12.52$12.35-1.36%$12.57$12.31274,828 shs$494 million02/23/2024$12.52$12.52$12.64$12.38237,824 shs$500.17 million02/22/2024$12.51$12.52+0.08%$12.56$12.31201,432 shs$500.17 million02/21/2024$12.40$12.51+0.89%$12.53$12.34156,855 shs$499.77 million02/20/2024$12.70$12.40-2.36%$12.60$12.37228,455 shs$495.38 million02/19/2024$12.70$12.70$12.80$12.44170,200 shs$507.37 million02/16/2024$12.77$12.70-0.55%$12.80$12.44170,276 shs$507.37 million02/15/2024$12.36$12.77+3.32%$12.79$12.40197,015 shs$510.16 million02/14/2024$12.33$12.36+0.24%$12.46$12.28197,277 shs$493.78 million02/13/2024$12.94$12.33-4.71%$12.66$12.25306,760 shs$492.58 million02/12/2024$12.88$12.94+0.47%$13.04$12.88256,288 shs$516.95 million02/09/2024$12.71$12.88+1.34%$12.88$12.58184,341 shs$514.56 million02/08/2024$12.48$12.71+1.84%$12.72$12.40161,640 shs$507.77 million02/07/2024$12.50$12.48-0.16%$12.60$12.43158,731 shs$498.58 million02/06/2024$12.34$12.50+1.30%$12.55$12.29190,110 shs$499.38 million02/05/2024$12.67$12.34-2.60%$12.60$12.25278,061 shs$492.98 million02/02/2024$13.01$12.67-2.61%$12.95$12.63163,770 shs$506.17 million02/01/2024$12.82$13.01+1.48%$13.01$12.66226,939 shs$519.74 million Related Companies: STHO Stock Chart IIM Stock Chart CPF Stock Chart HBNC Stock Chart GMRE Stock Chart GAMI Stock Chart PDT Stock Chart SRG Stock Chart CCB Stock Chart PSBD Stock Chart Receive GOOD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Gladstone Commercial and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:GOOD) was last updated on 5/3/2024 by MarketBeat.com Staff From Our PartnersThe AI stock to buy right nowStockEarningsCould Your Accounts Be Frozen?Allegiance GoldThe A.I. story nobody is telling you (Read ASAP)TradeSmithUrgent Nvidia WarningAltimetry$5,000 Gold?Stansberry ResearchBitcoin Rockets To Record High But Buy THIS InsteadParadigm PressBill Gates is all about this tiny $2 stockTimothy SykesNew Trump BombshellThe Freeport Society Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Gladstone Commercial Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.