NASDAQ:GOOD
Gladstone Commercial Corporation Stock Price (Quote)
$13.39
+0.170 (+1.29%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.87 | $13.95 | Tuesday, 23rd Apr 2024 GOOD stock ended at $13.39. This is 1.29% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.82% from a day low at $13.20 to a day high of $13.44. |
| 90 days | $11.89 | $13.95 | |
| 52 weeks | $10.84 | $14.14 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2023 | $11.40 | $11.72 | $11.35 | $11.69 | 255 154 |
| May 30, 2023 | $11.30 | $11.51 | $11.30 | $11.37 | 243 680 |
| May 26, 2023 | $11.30 | $11.31 | $11.03 | $11.27 | 178 907 |
| May 25, 2023 | $11.22 | $11.27 | $10.99 | $11.10 | 196 673 |
| May 24, 2023 | $11.54 | $11.54 | $11.17 | $11.29 | 291 252 |
| May 23, 2023 | $11.54 | $11.76 | $11.48 | $11.55 | 337 683 |
| May 22, 2023 | $11.27 | $11.50 | $11.08 | $11.49 | 251 594 |
| May 19, 2023 | $11.51 | $11.54 | $11.26 | $11.39 | 311 108 |
| May 18, 2023 | $11.13 | $11.36 | $11.04 | $11.35 | 199 355 |
| May 17, 2023 | $11.04 | $11.22 | $10.85 | $11.16 | 213 271 |
| May 16, 2023 | $11.05 | $11.11 | $10.84 | $10.84 | 302 354 |
| May 15, 2023 | $11.31 | $11.40 | $11.08 | $11.10 | 283 945 |
| May 12, 2023 | $11.26 | $11.34 | $11.10 | $11.26 | 205 648 |
| May 11, 2023 | $11.20 | $11.27 | $11.05 | $11.27 | 380 227 |
| May 10, 2023 | $11.32 | $11.43 | $11.09 | $11.25 | 229 914 |
| May 09, 2023 | $11.30 | $11.33 | $11.05 | $11.24 | 274 927 |
| May 08, 2023 | $11.52 | $11.58 | $11.30 | $11.35 | 277 070 |
| May 05, 2023 | $11.79 | $11.97 | $11.50 | $11.59 | 271 862 |
| May 04, 2023 | $11.74 | $12.00 | $11.55 | $11.68 | 379 046 |
| May 03, 2023 | $11.78 | $11.94 | $11.71 | $11.74 | 310 053 |
| May 02, 2023 | $11.71 | $11.79 | $11.29 | $11.72 | 325 031 |
| May 01, 2023 | $11.95 | $12.10 | $11.70 | $11.75 | 231 843 |
| Apr 28, 2023 | $11.90 | $12.16 | $11.87 | $11.94 | 230 872 |
| Apr 27, 2023 | $11.64 | $11.90 | $11.60 | $11.86 | 173 609 |
| Apr 26, 2023 | $11.77 | $11.88 | $11.56 | $11.63 | 269 763 |
