|
Real-time Estimate
Cboe BZX
09:58:10 2026-09-29 EDT
|
5-day change | 1st Jan Change | ||
| 12.56 USD | +0.76% |
|
-2.19% | +17.06% |
| 08-18 | Huntington Adjusts PT on Gladstone Commercial to $13.50 From $13, Maintains Market Perform Rating | MT |
| 08-06 | Gladstone Commercial Corporation to Seek Acquisitions | CI |
Stock exchange
Nasdaq
GOOD 12.53 $
+0.48%
294K
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| GOOD | 12.53USD | +0.48% | 294K $ | ||
CBOE
| GOOD | 12.54USD | +0.44% | 24.01K $ | |
|
Tradegate
| GLE | 11.10EUR | +0.91% | 3K € | |
|
Deutsche Boerse AG
| GLE | 10.85EUR | +1.40% | 0 € | |
|
Börse Stuttgart
| GLE | 10.95EUR | 0.00% | 0 € | |
|
Boerse Muenchen
| GLE | 11.04EUR | +0.15% | 0 € | |
| GOODN | 21.35USD | -0.22% | 14.6K $ | ||
|
CBOE
| GOODN | 22.25USD | -5.72% | 2.22K $ | |
|
Nasdaq
| GOODO | 19.39USD | -2.02% | 390K $ | |
|
CBOE
| GOODO | 20.82USD | +0.82% | 2.08K $ | |
|
Deutsche Boerse AG
| GLE0 | 16.70EUR | -1.18% | 0 € |
Quotes 5-day view: Gladstone Commercial Corporation
Delayed Quote Nasdaq
| 2026-09-23 | 2026-09-24 | 2026-09-25 | 2026-09-28 | 2026-09-29 | |
|---|---|---|---|---|---|
| Last | US$12.57 | US$12.56 | US$12.50 | US$12.47 | US$12.53 |
| Volume | 371,144 | 350,617 | 364,178 | 485,095 | 23,460 |
| Change | -1.57% | -0.08% | -0.48% | -0.24% | +0.76% |
| Opening | US$12.74 | US$12.59 | US$12.59 | US$12.47 | US$12.48 |
| High | US$12.74 | US$12.67 | US$12.59 | US$12.56 | US$12.53 |
| Low | US$12.55 | US$12.53 | US$12.41 | US$12.38 | US$12.43 |
Performance
| 1 day | +0.76% | ||
| 1 week | -2.19% | ||
| Current month | -3.70% | ||
| 1 month | -3.70% | ||
| 3 months | +0.64% | ||
| 6 months | +10.34% | ||
| Current year | +17.06% | ||
| 1 year | +2.29% | ||
| 3 years | +2.71% | ||
| 5 years | -41.17% | ||
| 10 years | -33.63% |
Volumes
marketsDaily volume
23,460
Estimated daily volume
692,262
Avg. Volume 20 sessions
371,160
Daily volume ratio
1.87
Avg. Volume 20 sessions USD
4,663,625.4
Record volume 1
1,933,465
Record volume 2
1,875,430
Record volume 3
1,844,580
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
603,641,537
Net sales (USD)
161,336,000
Free-Float
97.96%
Free-Float capitalization (USD)
595,949,492
Average Daily Capital Traded
0.77%
Indicators
Moving average 5 days
12.57
Moving average 20 days
12.81
Moving average 50 days
12.86
Moving average 100 days
12.69
Price spread / (MMA5)
+0.07%
Price spread / (MMA20)
+1.91%
Price spread / (MMA50)
+2.31%
Price spread / (MMA100)
+0.99%
STIM
RSI 9 days
34.29
RSI 14 days
39.04
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.76% | -2.19% | +2.29% | +2.71% | 604M | |
| +0.29% | -1.54% | -3.26% | +21.78% | 14.99B | |
| -0.70% | +0.57% | - | - | 6.97B | |
| +0.04% | -1.66% | +6.62% | +5.21% | 6.08B | |
| +0.23% | -1.55% | -16.54% | +13.85% | 5.96B | |
| -0.04% | -2.40% | -10.87% | +22.05% | 5.71B | |
| +0.87% | +0.11% | 0.00% | +5.00% | 5.55B | |
| +0.35% | -0.90% | +14.67% | +25.78% | 5.39B | |
| +0.87% | -3.04% | -24.72% | -34.06% | 5.33B | |
| +0.86% | -0.56% | -22.25% | -17.14% | 4.85B | |
| Average | +0.39% | -1.40% | -6.01% | +5.02% | 6.14B | |
| Weighted average by Cap. | +0.31% | -1.29% | -6.03% | +8.64% |
Historical Quotes: Gladstone Commercial Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5872250266.yV71LUGiRbAFDvRIGG0OweARt6h8_70B1CsxhHEnOM0.kWjDcjTYE4NsSpg-Wws2hbZrjuQpuIlZjHhE3iUKCv-tGZwVA-wM1ms4pQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 09:42:45 | 12.53 | 150 | 18,988 |
| 09:39:28 | 12.49 | 242 | 18,838 |
| 09:37:25 | 12.48 | 100 | 18,596 |
| 09:37:25 | 12.48 | 100 | 18,496 |
| 09:36:59 | 12.50 | 5,000 | 18,396 |
| 09:36:21 | 12.49 | 100 | 13,396 |
| 09:36:14 | 12.50 | 100 | 13,296 |
| 09:36:14 | 12.50 | 100 | 13,196 |
| 09:35:27 | 12.49 | 100 | 13,096 |
| 09:35:06 | 12.48 | 100 | 12,996 |
Price Extremes
| 1 week | 12.38 |  | 12.74 |
| 1 month | 12.38 | | 13.27 |
| Current year | 10.6 | | 13.28 |
| 1 year | 10.33 | | 13.28 |
| 3 years | 10.33 | | 17.88 |
| 5 years | 10.33 | | 26.13 |
| 10 years | 7.59 | | 26.13 |
Monthly variations
Annual variations
| 2026 | +16.87% | ||
| 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% |
- Stock Market
- Stocks
- GOOD Stock
- Quotes Gladstone Commercial Corporation
Select your edition
All financial news and data tailored to specific country editions
