NASDAQ:GOOD
Gladstone Commercial Corporation Stock Price (Quote)
$13.24
-0.0600 (-0.451%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.87 | $13.95 | Thursday, 25th Apr 2024 GOOD stock ended at $13.24. This is 0.451% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.44% from a day low at $13.16 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 |
| Oct 30, 2020 | $16.26 | $16.75 | $16.00 | $16.25 | 159 296 |
| Oct 29, 2020 | $16.06 | $16.47 | $15.78 | $16.38 | 116 116 |
| Oct 28, 2020 | $16.20 | $16.45 | $15.98 | $16.01 | 209 674 |
| Oct 27, 2020 | $16.98 | $17.12 | $16.47 | $16.50 | 191 197 |
| Oct 26, 2020 | $17.35 | $17.35 | $16.72 | $16.99 | 161 819 |
| Oct 23, 2020 | $17.31 | $17.52 | $17.25 | $17.47 | 134 158 |
| Oct 22, 2020 | $17.09 | $17.35 | $17.05 | $17.29 | 103 290 |
| Oct 21, 2020 | $17.10 | $17.32 | $16.92 | $17.15 | 130 611 |
| Oct 20, 2020 | $17.00 | $17.34 | $17.00 | $17.15 | 138 752 |
| Oct 19, 2020 | $17.29 | $17.44 | $16.96 | $17.00 | 154 408 |
| Oct 16, 2020 | $17.41 | $17.41 | $17.16 | $17.19 | 129 229 |
| Oct 15, 2020 | $17.33 | $17.65 | $17.02 | $17.53 | 148 975 |
| Oct 14, 2020 | $17.30 | $17.61 | $17.10 | $17.11 | 120 964 |
| Oct 13, 2020 | $17.51 | $17.52 | $17.10 | $17.25 | 137 949 |
| Oct 12, 2020 | $17.55 | $17.72 | $17.20 | $17.65 | 195 560 |
| Oct 09, 2020 | $17.70 | $17.82 | $17.47 | $17.53 | 143 094 |
| Oct 08, 2020 | $17.71 | $17.86 | $17.56 | $17.68 | 139 002 |
| Oct 07, 2020 | $17.54 | $17.66 | $17.43 | $17.52 | 124 754 |
| Oct 06, 2020 | $17.72 | $17.90 | $17.36 | $17.46 | 142 670 |
| Oct 05, 2020 | $17.72 | $17.84 | $17.22 | $17.47 | 128 598 |
| Oct 02, 2020 | $16.87 | $17.69 | $16.68 | $17.63 | 171 568 |
| Oct 01, 2020 | $16.89 | $17.31 | $16.81 | $17.29 | 150 483 |
| Sep 30, 2020 | $17.15 | $17.49 | $16.76 | $16.85 | 178 471 |
| Sep 29, 2020 | $17.20 | $17.35 | $16.69 | $17.00 | 145 854 |
| Sep 28, 2020 | $16.79 | $17.38 | $16.75 | $17.27 | 137 183 |
