NASDAQ:GOOD
$11.27
(
1.53%
)
Friday, 26th May 2023
Gladstone Commercial Corporation Stock Price (Quote)
| 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 |
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.
