Gladstone Commercial Stock Price History
GOOD Stock | USD 16.31 0.08 0.49% |
Below is the normalized historical share price chart for Gladstone Commercial extending back to August 13, 2003. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Gladstone Commercial stands at 16.31, as last reported on the 18th of January 2025, with the highest price reaching 16.47 and the lowest price hitting 16.30 during the day.
If you're considering investing in Gladstone Stock, it is important to understand the factors that can impact its price. At this point, Gladstone Commercial is very steady. Gladstone Commercial holds Efficiency (Sharpe) Ratio of 0.0301, which attests that the entity had a 0.0301% return per unit of standard deviation over the last 3 months. We have found twenty-nine technical indicators for Gladstone Commercial, which you can use to evaluate the volatility of the firm. Please check out Gladstone Commercial's market risk adjusted performance of 0.0725, and Risk Adjusted Performance of 0.0391 to validate if the risk estimate we provide is consistent with the expected return of 0.0409%.
At present, Gladstone Commercial's Common Stock Shares Outstanding is projected to increase significantly based on the last few years of reporting. The current year's Other Stockholder Equity is expected to grow to about 902 M, whereas Liabilities And Stockholders Equity is forecasted to decline to about 735.1 M. . At present, Gladstone Commercial's Price To Free Cash Flows Ratio is projected to increase significantly based on the last few years of reporting. Gladstone Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 14th of August 2003 | 200 Day MA 15.2186 | 50 Day MA 16.677 | Beta 1.205 |
Gladstone |
Sharpe Ratio = 0.0301
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns | GOOD |
Estimated Market Risk
1.36 actual daily | 12 88% of assets are more volatile |
Expected Return
0.04 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
0.03 actual daily | 2 98% of assets perform better |
Based on monthly moving average Gladstone Commercial is performing at about 2% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Gladstone Commercial by adding it to a well-diversified portfolio.
Price Book 4.2615 | Enterprise Value Ebitda 12.167 | Price Sales 4.915 | Shares Float 43.3 M | Dividend Share 1.2 |
Gladstone Commercial Stock Price History Chart
There are several ways to analyze Gladstone Stock price data. The simplest method is using a basic Gladstone candlestick price chart, which shows Gladstone Commercial price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest Price | November 27, 2024 | 17.55 |
Lowest Price | November 1, 2024 | 15.38 |
Gladstone Commercial January 18, 2025 Stock Price Synopsis
Various analyses of Gladstone Commercial's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Gladstone Stock. It can be used to describe the percentage change in the price of Gladstone Commercial from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Gladstone Stock.Gladstone Commercial Price Action Indicator | (0.12) | |
Gladstone Commercial Price Rate Of Daily Change | 1.00 | |
Gladstone Commercial Price Daily Balance Of Power | (0.47) |
Gladstone Commercial January 18, 2025 Stock Price Analysis
Gladstone Stock Price History Data
The price series of Gladstone Commercial for the period between Sun, Oct 20, 2024 and Sat, Jan 18, 2025 has a statistical range of 2.17 with a coefficient of variation of 3.28. Under current investment horizon, the daily prices are spread out with arithmetic mean of 16.42. The median price for the last 90 days is 16.24. The company completed dividends distribution on 2025-01-24.Open | High | Low | Close | Volume | ||
01/18/2025 | 16.45 | 16.47 | 16.30 | 16.31 | ||
01/17/2025 | 16.45 | 16.47 | 16.30 | 16.31 | 225,748 | |
01/16/2025 | 16.11 | 16.41 | 16.10 | 16.39 | 133,340 | |
01/15/2025 | 16.07 | 16.22 | 16.04 | 16.11 | 185,904 | |
01/14/2025 | 15.92 | 15.97 | 15.74 | 15.88 | 196,577 | |
01/13/2025 | 15.67 | 15.93 | 15.56 | 15.90 | 205,765 | |
01/10/2025 | 15.85 | 15.88 | 15.56 | 15.70 | 213,450 | |
01/08/2025 | 15.86 | 16.05 | 15.82 | 16.03 | 180,833 | |
01/07/2025 | 16.10 | 16.17 | 15.86 | 16.01 | 208,067 | |
01/06/2025 | 16.22 | 16.25 | 16.01 | 16.03 | 205,483 | |
01/03/2025 | 16.25 | 16.26 | 16.12 | 16.22 | 139,181 | |
01/02/2025 | 16.30 | 16.37 | 16.08 | 16.15 | 163,529 | |
12/31/2024 | 16.27 | 16.37 | 16.10 | 16.24 | 244,991 | |
12/30/2024 | 16.00 | 16.19 | 15.87 | 16.18 | 189,743 | |
12/27/2024 | 16.15 | 16.20 | 15.87 | 16.01 | 181,521 | |
12/26/2024 | 15.96 | 16.21 | 15.96 | 16.18 | 136,955 | |
12/24/2024 | 15.94 | 16.09 | 15.90 | 16.09 | 104,975 | |
12/23/2024 | 15.91 | 16.03 | 15.71 | 15.93 | 280,930 | |
12/20/2024 | 15.82 | 16.10 | 15.54 | 16.04 | 1,004,828 | |
12/19/2024 | 16.12 | 16.22 | 15.91 | 15.91 | 380,068 | |
12/18/2024 | 16.61 | 16.72 | 15.94 | 15.97 | 377,267 | |
12/17/2024 | 16.47 | 16.61 | 16.43 | 16.57 | 235,556 | |
12/16/2024 | 16.79 | 16.86 | 16.25 | 16.56 | 446,116 | |
12/13/2024 | 16.84 | 16.90 | 16.68 | 16.74 | 159,494 | |
12/12/2024 | 16.72 | 16.89 | 16.72 | 16.82 | 152,252 | |
12/11/2024 | 16.89 | 16.90 | 16.62 | 16.75 | 251,923 | |
12/10/2024 | 16.70 | 16.91 | 16.60 | 16.76 | 176,170 | |
12/09/2024 | 16.83 | 17.03 | 16.66 | 16.68 | 265,994 | |
12/06/2024 | 17.12 | 17.16 | 16.79 | 16.81 | 194,776 | |
12/05/2024 | 17.36 | 17.36 | 17.06 | 17.09 | 275,159 | |
12/04/2024 | 17.15 | 17.35 | 17.09 | 17.33 | 210,997 | |
12/03/2024 | 17.39 | 17.46 | 17.09 | 17.22 | 200,748 | |
12/02/2024 | 17.49 | 17.49 | 17.26 | 17.41 | 256,272 | |
11/29/2024 | 17.64 | 17.69 | 17.45 | 17.50 | 209,919 | |
11/27/2024 | 17.52 | 17.76 | 17.51 | 17.55 | 242,622 | |
11/26/2024 | 17.19 | 17.48 | 17.19 | 17.40 | 255,604 | |
11/25/2024 | 17.04 | 17.34 | 17.04 | 17.27 | 423,835 | |
11/22/2024 | 16.92 | 17.00 | 16.80 | 16.98 | 274,024 | |
11/21/2024 | 16.74 | 16.96 | 16.71 | 16.92 | 244,174 | |
11/20/2024 | 16.90 | 16.90 | 16.44 | 16.70 | 259,310 | |
11/19/2024 | 16.83 | 17.03 | 16.68 | 16.96 | 267,670 | |
11/18/2024 | 16.74 | 16.86 | 16.61 | 16.83 | 220,401 | |
11/15/2024 | 16.66 | 16.74 | 16.51 | 16.66 | 198,206 | |
11/14/2024 | 17.04 | 17.07 | 16.54 | 16.59 | 226,952 | |
11/13/2024 | 17.02 | 17.16 | 16.83 | 16.85 | 252,129 | |
11/12/2024 | 17.03 | 17.14 | 16.80 | 16.95 | 285,464 | |
11/11/2024 | 17.01 | 17.14 | 16.85 | 17.03 | 277,265 | |
11/08/2024 | 16.92 | 17.12 | 16.85 | 16.99 | 232,500 | |
11/07/2024 | 16.73 | 16.98 | 16.55 | 16.85 | 288,715 | |
11/06/2024 | 17.19 | 17.32 | 16.63 | 16.75 | 537,450 | |
11/05/2024 | 15.86 | 16.93 | 15.84 | 16.83 | 457,537 | |
11/04/2024 | 15.42 | 15.85 | 15.42 | 15.82 | 214,968 | |
11/01/2024 | 15.68 | 15.70 | 15.27 | 15.38 | 208,861 | |
10/31/2024 | 15.66 | 15.85 | 15.55 | 15.56 | 183,524 | |
10/30/2024 | 15.70 | 15.95 | 15.64 | 15.67 | 241,282 | |
10/29/2024 | 15.76 | 15.76 | 15.61 | 15.67 | 166,425 | |
10/28/2024 | 15.76 | 15.91 | 15.74 | 15.82 | 144,220 | |
10/25/2024 | 16.15 | 16.15 | 15.76 | 15.76 | 158,125 | |
10/24/2024 | 16.26 | 16.31 | 16.08 | 16.10 | 158,100 | |
10/23/2024 | 16.01 | 16.22 | 16.01 | 16.22 | 158,009 | |
10/22/2024 | 15.91 | 16.16 | 15.91 | 16.10 | 154,275 |
About Gladstone Commercial Stock history
Gladstone Commercial investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Gladstone is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Gladstone Commercial will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Gladstone Commercial stock prices may prove useful in developing a viable investing in Gladstone Commercial
Last Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 45.9 M | 48.2 M | |
Net Loss | -2.7 M | -2.6 M |
Gladstone Commercial Stock Technical Analysis
Gladstone Commercial technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run My Watchlist Analysis Now
My Watchlist AnalysisAnalyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like |
All Next | Launch Module |
Gladstone Commercial Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Gladstone Commercial's price direction in advance. Along with the technical and fundamental analysis of Gladstone Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Gladstone to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Risk Adjusted Performance | 0.0391 | |||
Jensen Alpha | 0.0322 | |||
Total Risk Alpha | 0.0152 | |||
Sortino Ratio | 0.0224 | |||
Treynor Ratio | 0.0625 |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
Complementary Tools for Gladstone Stock analysis
When running Gladstone Commercial's price analysis, check to measure Gladstone Commercial's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Gladstone Commercial is operating at the current time. Most of Gladstone Commercial's value examination focuses on studying past and present price action to predict the probability of Gladstone Commercial's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Gladstone Commercial's price. Additionally, you may evaluate how the addition of Gladstone Commercial to your portfolios can decrease your overall portfolio volatility.
Aroon Oscillator Analyze current equity momentum using Aroon Oscillator and other momentum ratios | |
Volatility Analysis Get historical volatility and risk analysis based on latest market data | |
Money Flow Index Determine momentum by analyzing Money Flow Index and other technical indicators | |
ETF Categories List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments | |
Stock Screener Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook. | |
Portfolio Dashboard Portfolio dashboard that provides centralized access to all your investments | |
Portfolio Manager State of the art Portfolio Manager to monitor and improve performance of your invested capital | |
Price Transformation Use Price Transformation models to analyze the depth of different equity instruments across global markets | |
Portfolio Volatility Check portfolio volatility and analyze historical return density to properly model market risk |