NASDAQ:GOOD
Gladstone Commercial Corporation Stock Price (Quote)
$13.30
-0.0900 (-0.672%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.87 | $13.95 | Wednesday, 24th Apr 2024 GOOD stock ended at $13.30. This is 0.672% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.52% from a day low at $13.15 to a day high of $13.35. |
| 90 days | $11.89 | $13.95 | |
| 52 weeks | $10.84 | $14.14 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2024 | $12.88 | $13.04 | $12.88 | $12.94 | 248 463 |
| Feb 09, 2024 | $12.75 | $12.88 | $12.58 | $12.88 | 182 971 |
| Feb 08, 2024 | $12.45 | $12.72 | $12.40 | $12.71 | 140 792 |
| Feb 07, 2024 | $12.50 | $12.60 | $12.43 | $12.48 | 158 422 |
| Feb 06, 2024 | $12.30 | $12.55 | $12.29 | $12.50 | 179 738 |
| Feb 05, 2024 | $12.60 | $12.60 | $12.25 | $12.34 | 264 066 |
| Feb 02, 2024 | $12.88 | $12.95 | $12.63 | $12.67 | 158 460 |
| Feb 01, 2024 | $12.91 | $13.01 | $12.66 | $13.01 | 214 558 |
| Jan 31, 2024 | $13.22 | $13.24 | $12.80 | $12.82 | 304 280 |
| Jan 30, 2024 | $13.33 | $13.33 | $13.11 | $13.11 | 139 871 |
| Jan 29, 2024 | $13.35 | $13.35 | $13.19 | $13.34 | 169 789 |
| Jan 26, 2024 | $13.36 | $13.46 | $13.32 | $13.35 | 164 002 |
| Jan 25, 2024 | $13.43 | $13.50 | $13.24 | $13.34 | 259 842 |
| Jan 24, 2024 | $13.43 | $13.50 | $13.22 | $13.31 | 216 438 |
| Jan 23, 2024 | $13.43 | $13.49 | $13.27 | $13.37 | 184 579 |
| Jan 22, 2024 | $13.25 | $13.47 | $13.25 | $13.40 | 199 196 |
| Jan 19, 2024 | $13.32 | $13.42 | $13.19 | $13.38 | 233 380 |
| Jan 18, 2024 | $13.25 | $13.29 | $13.12 | $13.26 | 195 816 |
| Jan 17, 2024 | $13.36 | $13.46 | $13.00 | $13.25 | 232 278 |
| Jan 16, 2024 | $13.45 | $13.59 | $13.37 | $13.48 | 207 721 |
| Jan 12, 2024 | $13.51 | $13.61 | $13.38 | $13.47 | 138 025 |
| Jan 11, 2024 | $13.30 | $13.44 | $13.24 | $13.37 | 168 079 |
| Jan 10, 2024 | $13.30 | $13.51 | $13.28 | $13.37 | 217 427 |
| Jan 09, 2024 | $13.23 | $13.32 | $13.10 | $13.30 | 203 283 |
| Jan 08, 2024 | $13.08 | $13.35 | $13.06 | $13.26 | 193 707 |
