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 |
| Feb 23, 2023 | $16.00 | $16.00 | $14.71 | $14.84 | 547 771 |
| Feb 22, 2023 | $15.79 | $15.96 | $15.55 | $15.60 | 264 094 |
| Feb 21, 2023 | $16.22 | $16.32 | $15.73 | $15.77 | 318 744 |
| Feb 17, 2023 | $16.51 | $16.51 | $16.23 | $16.37 | 176 201 |
| Feb 16, 2023 | $16.28 | $16.57 | $16.20 | $16.36 | 223 926 |
| Feb 15, 2023 | $16.38 | $16.51 | $16.30 | $16.49 | 136 853 |
| Feb 14, 2023 | $16.42 | $16.54 | $16.29 | $16.43 | 162 151 |
| Feb 13, 2023 | $16.41 | $16.54 | $16.38 | $16.49 | 168 925 |
| Feb 10, 2023 | $16.36 | $16.47 | $16.27 | $16.41 | 170 205 |
| Feb 09, 2023 | $16.69 | $16.80 | $16.32 | $16.36 | 203 840 |
| Feb 08, 2023 | $16.73 | $16.83 | $16.61 | $16.70 | 203 904 |
| Feb 07, 2023 | $16.85 | $16.89 | $16.59 | $16.76 | 251 601 |
| Feb 06, 2023 | $17.00 | $17.01 | $16.82 | $16.85 | 193 411 |
| Feb 03, 2023 | $17.15 | $17.22 | $16.92 | $17.11 | 208 562 |
| Feb 02, 2023 | $17.02 | $17.24 | $16.95 | $17.11 | 319 854 |
| Feb 01, 2023 | $17.00 | $17.02 | $16.50 | $16.89 | 384 321 |
| Jan 31, 2023 | $16.48 | $17.00 | $16.41 | $16.99 | 353 176 |
| Jan 30, 2023 | $16.65 | $16.80 | $16.43 | $16.43 | 267 421 |
| Jan 27, 2023 | $16.50 | $16.74 | $16.40 | $16.65 | 262 141 |
| Jan 26, 2023 | $16.70 | $16.78 | $16.40 | $16.50 | 275 978 |
| Jan 25, 2023 | $16.50 | $16.64 | $16.42 | $16.59 | 178 799 |
| Jan 24, 2023 | $16.62 | $16.73 | $16.52 | $16.56 | 191 492 |
| Jan 23, 2023 | $16.70 | $16.90 | $16.56 | $16.63 | 305 243 |
| Jan 20, 2023 | $16.44 | $16.62 | $16.17 | $16.59 | 356 823 |
| Jan 19, 2023 | $16.69 | $16.69 | $16.36 | $16.37 | 259 302 |
