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$13.10
Volume 286,189 389,540 346,938 672,445 398,848
Change +0.40% +0.24% +1.11% +3.62% -0.53%
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-0.53%
1 week+5.56%
Current month+6.50%
1 month+6.24%
3 months+4.63%
6 months+11.77%
Current year+22.77%
1 year-5.00%
3 years-1.80%
5 years-42.67%
10 years-26.03%

Volumes

markets
Daily volume
398,861
Estimated daily volume
398,861
Avg. Volume 20 sessions
511,426
Daily volume ratio
0.78
Avg. Volume 20 sessions USD
6,699,680.6
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
1.05%

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)
-3.08%
Price spread / (MMA20)
-5.56%
Price spread / (MMA50)
-4.40%
Price spread / (MMA100)
-5.61%
RSI 9 days
62.38
RSI 14 days
57.45

Change 5-day change 1-year change 3-year change Capi.($)
-0.53%+5.56%-5.00%-1.80% 638M
+0.99%+6.91%+22.81%+9.53% 16.73B
+1.25%+6.83%+7.41%+35.99% 7.12B
+1.45%+6.61%+22.64%+15.08% 6.9B
+2.05%+2.69%-0.40%+16.39% 6.53B
+2.26%+7.17%-14.62%-24.42% 6.2B
+1.73%+4.19% - - 6.34B
+1.95%+2.82%+0.57%+11.04% 5.98B
+0.96%+4.96%+27.31%+35.01% 6.02B
+2.05%+2.65%-19.82%-26.27% 4.71B
Average +1.42%+3.60%+4.55%+7.84% 6.72B
Weighted average by Cap. +1.50%+3.84%+9.35%+10.31%

Historical Quotes: Gladstone Commercial Corporation

DateOpeningHighLowCloseVolumeChange

Latest transactions

536ed192572ab40193e95e6879ecd.vJBrQZ5mWFq_US8OI4uHtAMBAN1Et_NEvseYGpul7qI.2aAlEe1LGSjdEHtmTb7v8zo1NosA3oUJ_JT0WPf9sdj7_gg00goSY5IWRA
DatePriceVolumeTotal
16:00:00 13.1067,572292,558
15:59:55 13.10266224,986
15:59:55 13.10200224,720
15:59:55 13.10100224,520
15:59:55 13.10200224,420
15:59:54 13.10100224,220
15:59:54 13.10116224,120
15:59:54 13.10191224,004
15:59:51 13.10102223,813
15:59:50 13.10200223,711
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+22.77%
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