NASDAQ:GOOD
Gladstone Commercial Corporation Stock Price (Quote)
$13.57
+0.200 (+1.50%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $11.89 | $13.77 | Wednesday, 27th Mar 2024 GOOD stock ended at $13.57. This is 1.50% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.79% from a day low at $13.39 to a day high of $13.63. |
90 days | $11.89 | $13.77 | |
52 weeks | $10.84 | $14.14 |
Historical Gladstone Commercial Corporation prices
Date | Open | High | Low | Close | Volume |
2024-03-27 | $13.39 | $13.63 | $13.39 | $13.57 | 198 243 |
2024-03-26 | $13.56 | $13.56 | $13.34 | $13.37 | 250 386 |
2024-03-25 | $13.45 | $13.58 | $13.43 | $13.51 | 217 300 |
2024-03-22 | $13.66 | $13.77 | $13.37 | $13.39 | 339 088 |
2024-03-21 | $13.50 | $13.77 | $13.49 | $13.60 | 263 391 |
2024-03-20 | $13.21 | $13.59 | $13.15 | $13.49 | 328 286 |
2024-03-19 | $13.28 | $13.42 | $13.27 | $13.32 | 187 340 |
2024-03-18 | $13.12 | $13.36 | $13.05 | $13.26 | 243 203 |
2024-03-15 | $13.02 | $13.16 | $12.92 | $13.09 | 392 604 |
2024-03-14 | $13.25 | $13.30 | $12.91 | $13.10 | 256 448 |
2024-03-13 | $13.35 | $13.45 | $13.21 | $13.28 | 177 335 |
2024-03-12 | $13.26 | $13.38 | $13.22 | $13.34 | 242 462 |
2024-03-11 | $13.22 | $13.33 | $13.11 | $13.29 | 231 761 |
2024-03-08 | $13.00 | $13.32 | $12.96 | $13.27 | 412 134 |
2024-03-07 | $12.83 | $12.95 | $12.80 | $12.94 | 192 381 |
2024-03-06 | $12.77 | $12.88 | $12.70 | $12.77 | 224 131 |
2024-03-05 | $12.71 | $12.86 | $12.67 | $12.74 | 208 374 |
2024-03-04 | $12.66 | $12.77 | $12.61 | $12.73 | 216 103 |
2024-03-01 | $12.41 | $12.66 | $12.30 | $12.66 | 231 556 |
2024-02-29 | $12.36 | $12.47 | $12.19 | $12.38 | 277 162 |
2024-02-28 | $11.97 | $12.21 | $11.89 | $12.14 | 225 226 |
2024-02-27 | $12.41 | $12.48 | $11.93 | $12.02 | 438 578 |
2024-02-26 | $12.40 | $12.57 | $12.31 | $12.35 | 273 468 |
2024-02-23 | $12.49 | $12.64 | $12.38 | $12.52 | 234 454 |
2024-02-22 | $12.51 | $12.56 | $12.31 | $12.52 | 189 262 |