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 |
| Mar 30, 2023 | $12.42 | $12.50 | $12.24 | $12.36 | 238 502 |
| Mar 29, 2023 | $12.16 | $12.38 | $12.15 | $12.32 | 221 657 |
| Mar 28, 2023 | $12.15 | $12.20 | $11.99 | $12.05 | 178 762 |
| Mar 27, 2023 | $12.33 | $12.40 | $12.15 | $12.17 | 222 687 |
| Mar 24, 2023 | $11.86 | $12.19 | $11.72 | $12.19 | 235 533 |
| Mar 23, 2023 | $12.03 | $12.23 | $11.82 | $11.82 | 304 935 |
| Mar 22, 2023 | $12.64 | $12.64 | $11.98 | $11.99 | 289 260 |
| Mar 21, 2023 | $12.40 | $12.68 | $12.40 | $12.50 | 323 376 |
| Mar 20, 2023 | $11.84 | $12.38 | $11.75 | $12.27 | 498 063 |
| Mar 17, 2023 | $12.00 | $12.00 | $11.45 | $11.66 | 898 271 |
| Mar 16, 2023 | $12.06 | $12.27 | $11.62 | $12.06 | 317 098 |
| Mar 15, 2023 | $12.24 | $12.37 | $12.02 | $12.30 | 323 984 |
| Mar 14, 2023 | $12.44 | $12.83 | $12.25 | $12.46 | 356 406 |
| Mar 13, 2023 | $12.37 | $12.57 | $12.19 | $12.29 | 496 610 |
| Mar 10, 2023 | $13.16 | $13.21 | $12.38 | $12.49 | 448 210 |
| Mar 09, 2023 | $13.41 | $13.47 | $13.16 | $13.22 | 249 251 |
| Mar 08, 2023 | $13.45 | $13.72 | $13.37 | $13.52 | 236 098 |
| Mar 07, 2023 | $13.62 | $13.78 | $13.22 | $13.39 | 342 236 |
| Mar 06, 2023 | $13.70 | $13.81 | $13.46 | $13.53 | 411 639 |
| Mar 03, 2023 | $13.59 | $13.80 | $13.55 | $13.77 | 341 767 |
| Mar 02, 2023 | $13.25 | $13.55 | $13.22 | $13.55 | 357 318 |
| Mar 01, 2023 | $13.55 | $13.58 | $12.87 | $13.32 | 778 248 |
| Feb 28, 2023 | $14.17 | $14.21 | $13.64 | $13.68 | 510 876 |
| Feb 27, 2023 | $14.43 | $14.77 | $14.10 | $14.13 | 394 861 |
| Feb 24, 2023 | $14.77 | $14.79 | $14.22 | $14.37 | 470 133 |
