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.
IPO Date
14th of August 2003
200 Day MA
15.2186
50 Day MA
16.677
Beta
1.205
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
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.

Sharpe Ratio = 0.0301

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsGOOD

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 PriceNovember 27, 202417.55
Lowest PriceNovember 1, 202415.38

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

When benchmark price declines in a down market, there may be an uptick in Gladstone Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Gladstone Commercial intraday prices and daily technical indicators to check the level of noise trading in Gladstone Stock and then apply it to test your longer-term investment strategies against Gladstone.

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.
OpenHighLowCloseVolume
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 ReportedProjected for Next Year
Common Stock Shares Outstanding45.9 M48.2 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.
A focus of Gladstone Commercial technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Gladstone Commercial trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run My Watchlist Analysis Now

   

My Watchlist Analysis

Analyze 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.

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