NASDAQ:GOOD
Gladstone Commercial Corporation Stock Price (Quote)
$13.56
+0.190 (+1.42%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.87 | $13.88 | Wednesday, 1st May 2024 GOOD stock ended at $13.56. This is 1.42% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.76% from a day low at $13.39 to a day high of $13.76. |
| 90 days | $11.89 | $13.95 | |
| 52 weeks | $10.84 | $14.14 |
| Date | Open | High | Low | Close | Volume |
| Apr 01, 2021 | $19.61 | $20.05 | $19.53 | $20.05 | 206 084 |
| Mar 31, 2021 | $19.88 | $19.89 | $19.55 | $19.56 | 227 139 |
| Mar 30, 2021 | $19.50 | $19.94 | $19.47 | $19.81 | 195 789 |
| Mar 29, 2021 | $19.74 | $19.87 | $19.42 | $19.54 | 156 932 |
| Mar 26, 2021 | $19.63 | $19.75 | $19.50 | $19.73 | 184 923 |
| Mar 25, 2021 | $19.24 | $19.49 | $18.94 | $19.41 | 206 478 |
| Mar 24, 2021 | $19.39 | $19.80 | $19.25 | $19.27 | 194 358 |
| Mar 23, 2021 | $19.42 | $19.59 | $19.23 | $19.31 | 143 535 |
| Mar 22, 2021 | $19.66 | $19.75 | $19.17 | $19.42 | 204 728 |
| Mar 19, 2021 | $19.94 | $20.00 | $19.55 | $19.61 | 363 657 |
| Mar 18, 2021 | $20.24 | $20.35 | $19.83 | $19.90 | 166 343 |
| Mar 17, 2021 | $20.40 | $20.40 | $20.02 | $20.23 | 166 514 |
| Mar 16, 2021 | $20.92 | $20.92 | $20.38 | $20.53 | 230 102 |
| Mar 15, 2021 | $20.47 | $20.95 | $20.38 | $20.75 | 254 338 |
| Mar 12, 2021 | $20.09 | $20.46 | $20.01 | $20.46 | 271 405 |
| Mar 11, 2021 | $19.74 | $20.26 | $19.60 | $19.95 | 267 711 |
| Mar 10, 2021 | $19.61 | $19.78 | $19.46 | $19.71 | 215 747 |
| Mar 09, 2021 | $19.67 | $19.79 | $19.32 | $19.59 | 299 528 |
| Mar 08, 2021 | $19.54 | $19.89 | $19.45 | $19.66 | 232 185 |
| Mar 05, 2021 | $19.72 | $19.81 | $19.10 | $19.53 | 300 932 |
| Mar 04, 2021 | $19.70 | $19.92 | $19.39 | $19.61 | 298 418 |
| Mar 03, 2021 | $19.00 | $19.98 | $19.00 | $19.70 | 438 368 |
| Mar 02, 2021 | $19.09 | $19.21 | $18.84 | $19.01 | 210 872 |
| Mar 01, 2021 | $18.95 | $19.24 | $18.95 | $19.05 | 310 310 |
| Feb 26, 2021 | $18.81 | $19.27 | $18.67 | $18.68 | 665 963 |
