$11.27 (1.53%)

Volume: 178.907k

Closed: May 26, 2023

Hollow Logo Score: -3.663
Gladstone Commercial Corporation Stock
$11.27 (1.53%)

Volume: 178.907k

Closed: May 26, 2023

Score Hollow Logo -3.663
NASDAQ:GOOD

Gladstone Commercial Corporation Stock Price (Quote)

$11.27 ( 1.53% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $10.84 $12.16 Friday, 26th May 2023 GOOD stock ended at $11.27. This is 1.53% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 2.54% from a day low at $11.03 to a day high of $11.31.
90 days $10.84 $14.77
52 weeks $10.84 $21.15

Historical Gladstone Commercial Corporation prices

Date Open High Low Close Volume
2023-05-26 $11.30 $11.31 $11.03 $11.27 178 907
2023-05-25 $11.22 $11.27 $10.99 $11.10 196 673
2023-05-24 $11.54 $11.54 $11.17 $11.29 291 252
2023-05-23 $11.54 $11.76 $11.48 $11.55 337 683
2023-05-22 $11.27 $11.50 $11.08 $11.49 251 594
2023-05-19 $11.51 $11.54 $11.26 $11.39 311 108
2023-05-18 $11.13 $11.36 $11.04 $11.35 199 355
2023-05-17 $11.04 $11.22 $10.85 $11.16 213 271
2023-05-16 $11.05 $11.11 $10.84 $10.84 302 354
2023-05-15 $11.31 $11.40 $11.08 $11.10 283 945
2023-05-12 $11.26 $11.34 $11.10 $11.26 205 648
2023-05-11 $11.20 $11.27 $11.05 $11.27 380 227
2023-05-10 $11.32 $11.43 $11.09 $11.25 229 914
2023-05-09 $11.30 $11.33 $11.05 $11.24 274 927
2023-05-08 $11.52 $11.58 $11.30 $11.35 277 070
2023-05-05 $11.79 $11.97 $11.50 $11.59 271 862
2023-05-04 $11.74 $12.00 $11.55 $11.68 379 046
2023-05-03 $11.78 $11.94 $11.71 $11.74 310 053
2023-05-02 $11.71 $11.79 $11.29 $11.72 325 031
2023-05-01 $11.95 $12.10 $11.70 $11.75 231 843
2023-04-28 $11.90 $12.16 $11.87 $11.94 230 872
2023-04-27 $11.64 $11.90 $11.60 $11.86 173 609
2023-04-26 $11.77 $11.88 $11.56 $11.63 269 763
2023-04-25 $11.95 $11.98 $11.77 $11.78 210 148
2023-04-24 $12.11 $12.15 $11.91 $12.00 172 375
2023-04-21 $12.16 $12.23 $12.00 $12.11 140 206
2023-04-20 $12.57 $12.57 $12.09 $12.15 194 702
2023-04-19 $12.39 $12.56 $12.32 $12.54 176 174
2023-04-18 $12.75 $12.75 $12.38 $12.39 257 466
2023-04-17 $12.32 $12.72 $12.31 $12.72 253 208
2023-04-14 $12.60 $12.60 $12.24 $12.33 272 402
2023-04-13 $12.29 $12.46 $12.26 $12.42 272 231
2023-04-12 $12.55 $12.63 $12.32 $12.35 184 327
2023-04-11 $12.44 $12.56 $12.35 $12.46 169 921
2023-04-10 $12.44 $12.56 $12.24 $12.44 221 340
2023-04-06 $12.41 $12.51 $12.38 $12.50 178 248
2023-04-05 $12.28 $12.39 $12.25 $12.31 194 827
2023-04-04 $12.50 $12.60 $12.24 $12.35 183 987
2023-04-03 $12.62 $12.72 $12.35 $12.43 264 153
2023-03-31 $12.49 $12.64 $12.39 $12.63 281 189
2023-03-30 $12.42 $12.50 $12.24 $12.36 238 502
2023-03-29 $12.16 $12.38 $12.15 $12.32 221 657
2023-03-28 $12.15 $12.20 $11.99 $12.05 178 762
2023-03-27 $12.33 $12.40 $12.15 $12.17 222 687
2023-03-24 $11.86 $12.19 $11.72 $12.19 235 533
2023-03-23 $12.03 $12.23 $11.82 $11.82 304 935
2023-03-22 $12.64 $12.64 $11.98 $11.99 289 260
2023-03-21 $12.40 $12.68 $12.40 $12.50 323 376
2023-03-20 $11.84 $12.38 $11.75 $12.27 498 063
2023-03-17 $12.00 $12.00 $11.45 $11.66 898 271
Click to get the best stock tips daily for free!

About Gladstone Commercial Corporation

Gladstone Commercial Gladstone Commercial Corporation is a real estate investment trust focused on acquiring, owning, and operating net leased industrial and office properties across the United States. Including payments through September 2020, Gladstone Commercial has paid 189 consecutive monthly cash distributions on its common stock. Prior to paying distributions on a monthly basis, Gladstone Commercial paid five consecutive quarterly cash distributions. The compa... GOOD Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT