$16.65 (0.91%)

Volume: 262.141k

Closed: Jan 27, 2023

Hollow Logo Score: -1.072
Gladstone Commercial Corporation Stock
$16.65 (0.91%)

Volume: 262.141k

Closed: Jan 27, 2023

Score Hollow Logo -1.072
NASDAQ:GOOD

Gladstone Commercial Corporation Stock Price (Quote)

$16.65 ( 0.91% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $16.17 $19.52 Friday, 27th Jan 2023 GOOD stock ended at $16.65. This is 0.91% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.07% from a day low at $16.40 to a day high of $16.74.
90 days $16.17 $20.12
52 weeks $15.02 $23.40

Historical Gladstone Commercial Corporation prices

Date Open High Low Close Volume
2023-01-27 $16.50 $16.74 $16.40 $16.65 262 141
2023-01-26 $16.70 $16.78 $16.40 $16.50 275 978
2023-01-25 $16.50 $16.64 $16.42 $16.59 178 799
2023-01-24 $16.62 $16.73 $16.52 $16.56 191 492
2023-01-23 $16.70 $16.90 $16.56 $16.63 305 243
2023-01-20 $16.44 $16.62 $16.17 $16.59 356 823
2023-01-19 $16.69 $16.69 $16.36 $16.37 259 302
2023-01-18 $17.17 $17.17 $16.58 $16.72 419 200
2023-01-17 $16.60 $17.12 $16.60 $17.06 427 300
2023-01-13 $16.25 $16.67 $16.18 $16.60 601 984
2023-01-12 $16.80 $16.92 $16.52 $16.69 607 764
2023-01-11 $17.48 $17.88 $16.35 $16.76 1 933 500
2023-01-10 $19.08 $19.48 $19.08 $19.44 180 724
2023-01-09 $18.93 $19.29 $18.83 $19.14 176 100
2023-01-06 $18.73 $18.93 $18.59 $18.87 345 500
2023-01-05 $19.15 $19.15 $18.48 $18.67 177 548
2023-01-04 $19.00 $19.52 $18.97 $19.26 290 488
2023-01-03 $18.75 $19.00 $18.64 $18.83 225 006
2022-12-30 $18.52 $18.64 $18.32 $18.50 187 307
2022-12-29 $18.48 $18.73 $18.45 $18.63 169 776
2022-12-28 $18.73 $18.85 $18.33 $18.39 115 996
2022-12-27 $18.69 $18.78 $18.55 $18.69 121 835
2022-12-23 $18.52 $18.72 $18.40 $18.69 143 544
2022-12-22 $18.43 $18.60 $18.25 $18.59 172 983
2022-12-21 $18.41 $18.71 $18.39 $18.47 184 980
2022-12-20 $18.44 $18.44 $18.17 $18.31 210 577
2022-12-19 $18.94 $18.95 $18.44 $18.54 173 117
2022-12-16 $19.10 $19.13 $18.58 $18.98 507 112
2022-12-15 $19.58 $19.68 $19.09 $19.20 241 121
2022-12-14 $19.78 $19.96 $19.48 $19.64 198 498
2022-12-13 $19.75 $20.12 $19.55 $19.75 333 120
2022-12-12 $19.31 $19.63 $19.14 $19.37 244 694
2022-12-09 $19.00 $19.22 $19.00 $19.06 126 170
2022-12-08 $19.11 $19.45 $18.94 $19.05 160 593
2022-12-07 $18.94 $19.37 $18.87 $19.16 149 410
2022-12-06 $18.79 $18.92 $18.70 $18.88 106 713
2022-12-05 $18.78 $18.84 $18.52 $18.74 154 749
2022-12-02 $18.45 $18.99 $18.38 $18.91 144 016
2022-12-01 $19.00 $19.25 $18.56 $18.68 192 729
2022-11-30 $18.63 $19.02 $18.31 $18.99 271 072
2022-11-29 $18.45 $18.62 $18.36 $18.56 117 708
2022-11-28 $18.62 $18.76 $18.30 $18.38 163 881
2022-11-25 $18.62 $18.80 $18.60 $18.80 84 449
2022-11-23 $18.60 $18.82 $18.46 $18.59 133 738
2022-11-22 $18.79 $18.88 $18.55 $18.71 183 383
2022-11-21 $18.52 $18.85 $18.52 $18.73 138 463
2022-11-18 $18.25 $18.72 $18.25 $18.64 168 139
2022-11-17 $18.22 $18.28 $18.05 $18.14 122 179
2022-11-16 $18.75 $18.99 $18.54 $18.57 176 856
2022-11-15 $19.00 $19.11 $18.76 $18.95 150 155

Hot Stocks To Watch:

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