NASDAQ:GOOD
Gladstone Commercial Corporation Stock Price (Quote)
$12.96
-0.130 (-0.99%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.87 | $13.95 | Thursday, 18th Apr 2024 GOOD stock ended at $12.96. This is 0.99% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.13% from a day low at $12.87 to a day high of $13.02. |
| 90 days | $11.89 | $13.95 | |
| 52 weeks | $10.84 | $14.14 |
| Date | Open | High | Low | Close | Volume |
| 2020-11-30 | $18.29 | $18.34 | $18.04 | $18.09 | 211 057 |
| 2020-11-27 | $18.28 | $18.45 | $18.04 | $18.14 | 119 542 |
| 2020-11-25 | $18.62 | $18.78 | $18.16 | $18.23 | 139 523 |
| 2020-11-24 | $18.52 | $18.86 | $18.32 | $18.58 | 164 795 |
| 2020-11-23 | $18.12 | $18.58 | $18.10 | $18.20 | 206 900 |
| 2020-11-20 | $17.95 | $18.38 | $17.86 | $18.10 | 112 823 |
| 2020-11-19 | $17.99 | $18.17 | $17.68 | $18.05 | 136 454 |
| 2020-11-18 | $18.27 | $18.67 | $18.02 | $18.02 | 159 654 |
| 2020-11-17 | $18.10 | $18.41 | $18.04 | $18.27 | 152 134 |
| 2020-11-16 | $18.42 | $18.58 | $18.01 | $18.18 | 278 402 |
| 2020-11-13 | $17.71 | $18.07 | $17.51 | $18.00 | 190 114 |
| 2020-11-12 | $17.81 | $17.81 | $17.28 | $17.53 | 139 968 |
| 2020-11-11 | $18.24 | $18.24 | $17.65 | $17.83 | 144 306 |
| 2020-11-10 | $17.57 | $18.28 | $17.55 | $18.21 | 230 672 |
| 2020-11-09 | $16.49 | $17.88 | $16.43 | $17.47 | 359 252 |
| 2020-11-06 | $16.92 | $16.92 | $16.01 | $16.03 | 223 672 |
| 2020-11-05 | $16.25 | $16.68 | $16.22 | $16.60 | 151 309 |
| 2020-11-04 | $16.47 | $16.60 | $16.12 | $16.21 | 124 900 |
| 2020-11-03 | $16.72 | $16.77 | $16.40 | $16.54 | 156 346 |
| 2020-11-02 | $16.35 | $16.72 | $16.34 | $16.47 | 143 464 |
| 2020-10-30 | $16.26 | $16.75 | $16.00 | $16.25 | 159 296 |
| 2020-10-29 | $16.06 | $16.47 | $15.78 | $16.38 | 116 116 |
| 2020-10-28 | $16.20 | $16.45 | $15.98 | $16.01 | 209 674 |
| 2020-10-27 | $16.98 | $17.12 | $16.47 | $16.50 | 191 197 |
| 2020-10-26 | $17.35 | $17.35 | $16.72 | $16.99 | 161 819 |
