NASDAQ:GOOD
Gladstone Commercial Corporation Stock Price (Quote)
$13.56
-0.0500 (-0.367%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.87 | $13.94 | Friday, 3rd May 2024 GOOD stock ended at $13.56. This is 0.367% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.34% from a day low at $13.49 to a day high of $13.94. |
| 90 days | $11.89 | $13.95 | |
| 52 weeks | $10.84 | $14.14 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 25, 2023 | $11.95 | $11.98 | $11.77 | $11.78 | 210 148 |
| Apr 24, 2023 | $12.11 | $12.15 | $11.91 | $12.00 | 172 375 |
| Apr 21, 2023 | $12.16 | $12.23 | $12.00 | $12.11 | 140 206 |
| Apr 20, 2023 | $12.57 | $12.57 | $12.09 | $12.15 | 194 702 |
| Apr 19, 2023 | $12.39 | $12.56 | $12.32 | $12.54 | 176 174 |
| Apr 18, 2023 | $12.75 | $12.75 | $12.38 | $12.39 | 257 466 |
| Apr 17, 2023 | $12.32 | $12.72 | $12.31 | $12.72 | 253 208 |
| Apr 14, 2023 | $12.60 | $12.60 | $12.24 | $12.33 | 272 402 |
| Apr 13, 2023 | $12.29 | $12.46 | $12.26 | $12.42 | 272 231 |
| Apr 12, 2023 | $12.55 | $12.63 | $12.32 | $12.35 | 184 327 |
| Apr 11, 2023 | $12.44 | $12.56 | $12.35 | $12.46 | 169 921 |
| Apr 10, 2023 | $12.44 | $12.56 | $12.24 | $12.44 | 221 340 |
| Apr 06, 2023 | $12.41 | $12.51 | $12.38 | $12.50 | 178 248 |
| Apr 05, 2023 | $12.28 | $12.39 | $12.25 | $12.31 | 194 827 |
| Apr 04, 2023 | $12.50 | $12.60 | $12.24 | $12.35 | 183 987 |
| Apr 03, 2023 | $12.62 | $12.72 | $12.35 | $12.43 | 264 153 |
| Mar 31, 2023 | $12.49 | $12.64 | $12.39 | $12.63 | 281 189 |
