NASDAQ:GOOD
Gladstone Commercial Corporation Stock Price (Quote)
$13.84
+0.270 (+1.99%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $11.89 | $13.95 | Thursday, 28th Mar 2024 GOOD stock ended at $13.84. This is 1.99% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.30% from a day low at $13.64 to a day high of $13.95. |
90 days | $11.89 | $13.95 | |
52 weeks | $10.84 | $14.14 |
Historical Gladstone Commercial Corporation prices
Date | Open | High | Low | Close | Volume |
2024-02-22 | $12.51 | $12.56 | $12.31 | $12.52 | 189 262 |
2024-02-21 | $12.47 | $12.53 | $12.34 | $12.51 | 141 597 |
2024-02-20 | $12.47 | $12.60 | $12.37 | $12.40 | 228 241 |
2024-02-16 | $12.67 | $12.80 | $12.44 | $12.70 | 162 807 |
2024-02-15 | $12.40 | $12.79 | $12.40 | $12.77 | 194 140 |
2024-02-14 | $12.46 | $12.46 | $12.28 | $12.36 | 197 047 |
2024-02-13 | $12.66 | $12.66 | $12.25 | $12.33 | 291 858 |
2024-02-12 | $12.88 | $13.04 | $12.88 | $12.94 | 248 463 |
2024-02-09 | $12.75 | $12.88 | $12.58 | $12.88 | 182 971 |
2024-02-08 | $12.45 | $12.72 | $12.40 | $12.71 | 140 792 |
2024-02-07 | $12.50 | $12.60 | $12.43 | $12.48 | 158 422 |
2024-02-06 | $12.30 | $12.55 | $12.29 | $12.50 | 179 738 |
2024-02-05 | $12.60 | $12.60 | $12.25 | $12.34 | 264 066 |
2024-02-02 | $12.88 | $12.95 | $12.63 | $12.67 | 158 460 |
2024-02-01 | $12.91 | $13.01 | $12.66 | $13.01 | 214 558 |
2024-01-31 | $13.22 | $13.24 | $12.80 | $12.82 | 304 280 |
2024-01-30 | $13.33 | $13.33 | $13.11 | $13.11 | 139 871 |
2024-01-29 | $13.35 | $13.35 | $13.19 | $13.34 | 169 789 |
2024-01-26 | $13.36 | $13.46 | $13.32 | $13.35 | 164 002 |
2024-01-25 | $13.43 | $13.50 | $13.24 | $13.34 | 259 842 |
2024-01-24 | $13.43 | $13.50 | $13.22 | $13.31 | 216 438 |
2024-01-23 | $13.43 | $13.49 | $13.27 | $13.37 | 184 579 |
2024-01-22 | $13.25 | $13.47 | $13.25 | $13.40 | 199 196 |
2024-01-19 | $13.32 | $13.42 | $13.19 | $13.38 | 233 380 |
2024-01-18 | $13.25 | $13.29 | $13.12 | $13.26 | 195 816 |