Quotes 5-day view: Gladstone Commercial Corporation

Delayed Quote Nasdaq
Gladstone Commercial Corporation(GOOD) : Historical Chart (5-day)
  2026-07-13 2026-07-14 2026-07-15 2026-07-16 2026-07-17
Last US$12.54 US$12.57 US$12.71 US$13.17 US$12.99
Volume 286,189 389,540 346,938 672,445 231,758
Change +0.40% +0.24% +1.11% +3.62% -1.33%
Opening US$12.50 US$12.56 US$12.56 US$12.76 US$13.15
High US$12.59 US$12.66 US$12.79 US$13.19 US$13.24
Low US$12.43 US$12.49 US$12.56 US$12.76 US$12.97

Performance

1 day-1.44%
1 week+4.07%
Current month+5.68%
1 month+8.23%
3 months+1.55%
6 months+12.35%
Current year+21.83%
1 year-5.46%
3 years-1.90%
5 years-41.84%
10 years-27.01%

Volumes

markets
Daily volume
231,758
Estimated daily volume
317,124
Avg. Volume 20 sessions
511,426
Daily volume ratio
0.62
Avg. Volume 20 sessions USD
6,645,980.87
Record volume 1
1,933,465
Record volume 2
1,875,430
Record volume 3
1,844,580
Capital turnover ratio
0.01
Float rotation
0.01

Basic data

Market Cap (USD)
637,520,097
Net sales (USD)
161,336,000
Free-Float
97.96 %
Free-Float capitalization (USD)
629,400,213
Average Daily Capital Traded
1.04%

Indicators

Moving average 5 days
12.7
Moving average 20 days
12.37
Moving average 50 days
12.52
Moving average 100 days
12.36
Price spread / (MMA5)
-2.30%
Price spread / (MMA20)
-4.79%
Price spread / (MMA50)
-3.63%
Price spread / (MMA100)
-4.85%
STIM
RSI 9 days
62.38
RSI 14 days
57.45

Change 5-day change 1-year change 3-year change Capi.($)
-1.33%+4.07%-5.46%-1.90% 638M
+0.39%+5.21%+23.01%+8.23% 16.73B
-0.02%+5.61%+7.44%+32.14% 7.12B
+1.45%+5.17%+22.75%+15.57% 6.9B
+2.05%+2.69%-0.40%+16.39% 6.53B
+2.26%+3.60%-14.52%-23.41% 6.2B
+1.27%+5.40% - - 6.34B
+1.95%+2.28%+0.47%+13.66% 5.98B
+0.96%+3.82%+26.44%+37.97% 6.02B
+2.05%+2.65%-19.82%-26.27% 4.71B
Average +0.99%+3.60%+4.43%+8.04% 6.72B
Weighted average by Cap. +1.06%+3.84%+9.33%+10.21%

Historical Quotes: Gladstone Commercial Corporation

DateOpeningHighLowCloseVolumeChange

Latest transactions

351a1643fc4fe997598a768232.-awlzR2rq0k7BL_xR7qQ7QfCBC4JqNyu2XY-mD59Ggc.scMS-Hnd-gh0NdHAK4PEnkiPa3xR35nXoSN4rQgJKl-x52P8beH0DlA1hw
DatePriceVolumeTotal
14:14:17 12.99100177,086
14:14:17 12.99200176,986
14:14:17 12.99100176,786
14:13:06 13.00115176,686
14:10:34 12.99100176,571
14:05:52 12.98100176,471
14:03:12 12.98100176,371
14:03:10 12.98100176,271
14:03:10 12.98100176,171
14:03:10 12.98200176,071
Chart Gladstone Commercial Corporation

Course Extremes

1 week 12.42
Extreme 12.425
13.24
1 month 11.89
Extreme 11.89
13.24
Current year 10.6
Extreme 10.5999
13.24
1 year 10.33
Extreme 10.33
13.88
3 years 10.33
Extreme 10.33
17.88
5 years 10.33
Extreme 10.33
26.13
10 years 7.59
Extreme 7.59
26.13

Monthly variations

Annual variations

2026+23.43%
2025-34.30%
2024+22.66%
2023-28.43%
2022-28.21%
2021+43.17%
2020-17.66%
2019+21.99%
2018-14.91%
2017+4.78%
2016+37.77%
2015-15.03%
2014-4.45%
2013+0.11%
2012+2.28%
2011-6.80%
2010+40.42%
2009+57.76%
2008-51.54%
2007-12.91%
2006+22.06%
2005-3.51%
2004+1.48%
2003+12.11%
  1. Stock Market
  2. Stocks
  3. GOOD Stock
  4. Quotes Gladstone Commercial Corporation