NASDAQ:GOOD
Gladstone Commercial Corporation Stock Price (Quote)
$13.37
+0.0800 (+0.602%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.87 | $13.88 | Tuesday, 30th Apr 2024 GOOD stock ended at $13.37. This is 0.602% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.51% from a day low at $13.27 to a day high of $13.47. |
| 90 days | $11.89 | $13.95 | |
| 52 weeks | $10.84 | $14.14 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $13.31 | $13.47 | $13.27 | $13.37 | 163 704 |
| Apr 29, 2024 | $13.33 | $13.48 | $13.27 | $13.29 | 179 166 |
| Apr 26, 2024 | $13.23 | $13.39 | $13.23 | $13.33 | 129 216 |
| Apr 25, 2024 | $13.22 | $13.35 | $13.16 | $13.24 | 131 701 |
| Apr 24, 2024 | $13.31 | $13.35 | $13.15 | $13.30 | 142 075 |
| Apr 23, 2024 | $13.21 | $13.44 | $13.20 | $13.39 | 205 723 |
| Apr 22, 2024 | $13.21 | $13.30 | $13.08 | $13.22 | 191 336 |
| Apr 19, 2024 | $12.92 | $13.18 | $12.90 | $13.15 | 211 304 |
| Apr 18, 2024 | $12.89 | $13.02 | $12.87 | $12.96 | 173 545 |
| Apr 17, 2024 | $13.06 | $13.20 | $12.97 | $13.09 | 188 747 |
| Apr 16, 2024 | $13.12 | $13.12 | $12.90 | $12.97 | 136 890 |
| Apr 15, 2024 | $13.25 | $13.30 | $12.97 | $13.13 | 280 753 |
| Apr 12, 2024 | $13.34 | $13.35 | $13.13 | $13.21 | 145 475 |
| Apr 11, 2024 | $13.34 | $13.43 | $13.20 | $13.35 | 174 202 |
| Apr 10, 2024 | $13.55 | $13.55 | $13.18 | $13.34 | 367 051 |
| Apr 09, 2024 | $13.57 | $13.79 | $13.56 | $13.75 | 200 585 |
| Apr 08, 2024 | $13.27 | $13.52 | $13.26 | $13.51 | 171 319 |
| Apr 05, 2024 | $13.07 | $13.27 | $13.03 | $13.15 | 227 448 |
| Apr 04, 2024 | $13.50 | $13.53 | $13.12 | $13.13 | 265 254 |
| Apr 03, 2024 | $13.39 | $13.43 | $13.26 | $13.43 | 150 514 |
| Apr 02, 2024 | $13.52 | $13.62 | $13.36 | $13.46 | 200 789 |
| Apr 01, 2024 | $13.85 | $13.88 | $13.62 | $13.63 | 285 491 |
| Mar 28, 2024 | $13.65 | $13.95 | $13.64 | $13.84 | 445 098 |
| Mar 27, 2024 | $13.39 | $13.63 | $13.39 | $13.57 | 198 243 |
| Mar 26, 2024 | $13.56 | $13.56 | $13.34 | $13.37 | 250 386 |
