Gladstone Commercial Corporation Historical Data - GOOD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.65	3.82128159906	17.01	17.66	16.54	287606	17.17050008	CS
4	1.77	11.1390811831	15.89	17.66	15.46	276393	16.90306359	CS
12	2.44	16.0315374507	15.22	17.66	15.0296	235650	16.34543184	CS
26	3.51	24.8056537102	14.15	17.66	13.71	256135	15.31938975	CS
52	5.01	39.604743083	12.65	17.66	11.89	245716	14.35937717	CS
156	-4.39	-19.9092970522	22.05	26.1267	10.84	241620	15.99608413	CS
260	-4.62	-20.7360861759	22.28	26.1267	7.59	225364	17.06074	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732750500	17.66	0.15	0.86	17.63	17.875	17.62	242622
1732664100	17.51	0.13	0.75	17.3	17.59	17.3	255578
1732577700	17.38	0.29	1.70	17.15	17.45	17.15	418660
1732318500	17.09	0.06	0.35	17.03	17.11	16.91	273973
1732232100	17.03	0.23	1.37	16.85	17.07	16.82	244174
1732145700	16.8	-0.37	-2.15	17.01	17.05	16.54	259276
1732059300	17.17	0.14	0.82	17.03	17.24	16.8859	267659
1731972900	17.03	0.17	1.01	16.94	17.07	16.81	220399
1731713700	16.86	0.07	0.42	16.86	16.945	16.71	198202
1731627300	16.79	-0.27	-1.58	17.25	17.28	16.739999	226944
1731540900	17.06	-0.1	-0.58	17.23	17.365	17.04	252129
1731454500	17.16	-0.08	-0.46	17.24	17.35	17.005	285456
1731368100	17.24	0.04	0.23	17.22	17.35	17.06	277241
1731108900	17.2	0.14	0.82	17.13	17.325	17.06	232455
1731022500	17.06	0.11	0.65	16.95	17.19	16.75	286455
1730936100	16.95	-0.09	-0.53	17.4	17.53	16.83	526275
1730849700	17.04	1.03	6.43	16.05	17.135	16.03	457019
1730763300	16.01	0.44	2.83	15.61	16.04	15.61	214945
1730500500	15.57	-0.18	-1.11	15.87	15.89	15.46	208860
1730414100	15.745	-0.12	-0.73	15.85	16.04	15.74	183290
1730327700	15.86	0	0.00	15.89	16.14	15.8301	241281
1730241300	15.86	-0.15	-0.94	15.95	15.95	15.8	166020
1730154900	16.01	0.06	0.38	15.95	16.1085	15.93	144220
1729895700	15.95	-0.35	-2.15	16.35	16.375	15.95	158123
1729809300	16.3	-0.12	-0.73	16.46	16.51	16.28	158099
1729722900	16.42	0.12	0.74	16.21	16.42	16.21	158004
1729636500	16.3	0.02	0.12	16.1	16.36	16.1	153775
1729550100	16.28	-0.23	-1.39	16.55	16.55	16.239999	190564
1729290900	16.51	0.11	0.67	16.399999	16.61	16.37	198594
1729204500	16.399999	-0.1	-0.61	16.489999	16.5	16.35	189547
1729118100	16.5	0.19	1.16	16.37	16.579999	16.36	246452
1729031700	16.309999	0.22	1.37	16.12	16.399	16.12	205510
1728945300	16.09	-0.01	-0.06	16.1	16.129999	15.9986	121378
1728686100	16.1	0.14	0.88	15.99	16.1199	15.99	119554
1728599700	15.96	-0.18	-1.12	16.05	16.12	15.87	222472
1728513300	16.14	0.24	1.51	15.89	16.1554	15.87	174127
1728426900	15.9	-0.1	-0.63	15.98	16.02	15.79	152776
1728340500	16	-0.06	-0.37	16.04	16.065	15.87	155910
1728081300	16.059999	0.01	0.06	16.05	16.09	15.765	178732
1727994900	16.05	-0.04	-0.25	16.059999	16.11	15.93	170432
1727908500	16.09	-0.06	-0.37	16.11	16.219999	15.93	232063
1727822100	16.149999	-0.09	-0.55	16.27	16.29	16.01	215316
1727735700	16.239999	0.12	0.74	16.12	16.26	16.04	246587
1727476500	16.12	0.29	1.83	15.93	16.19	15.91	323361
1727390100	15.83	-0.04	-0.25	15.87	15.91	15.805	174324
1727303700	15.87	0.01	0.06	15.85	15.93	15.7592	158150
1727217300	15.86	-0.04	-0.25	15.9	15.95	15.8	250750
1727130900	15.9	0.11	0.70	15.88	15.9499	15.83	207138
1726871700	15.79	-0.37	-2.29	16	16.03	15.765	698774
1726785300	16.16	0.01	0.06	16.37	16.399999	16.07	304859
1726698900	16.149999	-0.07	-0.43	16.25	16.43	16.11	268173
1726612500	16.219999	0.09	0.56	16.149999	16.364999	16.125	288469
1726526100	16.129999	0.1	0.62	16.12	16.1999	16.02	198883
1726266900	16.03	0.31	1.97	15.8	16.05	15.8	232112
1726180500	15.72	0.29	1.88	15.4	15.7799	15.39	252984
1726094100	15.43	-0.07	-0.45	15.48	15.4826	15.205	216578
1726007700	15.5	0.2	1.31	15.3	15.52	15.2901	241516
1725921300	15.3	0.16	1.06	15.14	15.36	15.09	218184
1725662100	15.14	-0.06	-0.39	15.21	15.265	15.0296	184742
1725575700	15.2	0.05	0.33	15.23	15.41	15.15	220825
1725489300	15.15	-0.05	-0.33	15.22	15.36	15.14	172315
1725402900	15.2	-0.09	-0.59	15.24	15.27	15.09	261808
1725057300	15.29	0.07	0.46	15.32	15.4	15.14	191943
1724970900	15.22	0.02	0.13	15.22	15.31	15.09	297617

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Gladstone Commercial Corporation (GOOD)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Gladstone Commercial Corporation (GOOD) Historical

Gladstone Commercial Corporation (GOOD)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%