NASDAQ:GOOD
$16.65
(
0.91%
)
Friday, 27th Jan 2023
Gladstone Commercial Corporation Stock Price (Quote)
| 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 |
About Gladstone Commercial Corporation
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
