NASDAQ:GOOD
Gladstone Commercial Corporation Stock Price (Quote)
$13.39
+0.170 (+1.29%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.87 | $13.95 | Tuesday, 23rd Apr 2024 GOOD stock ended at $13.39. This is 1.29% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.82% from a day low at $13.20 to a day high of $13.44. |
| 90 days | $11.89 | $13.95 | |
| 52 weeks | $10.84 | $14.14 |
| Date | Open | High | Low | Close | Volume |
| Sep 23, 2020 | $16.90 | $17.16 | $15.98 | $16.00 | 332 455 |
| Sep 22, 2020 | $17.23 | $17.44 | $16.88 | $16.95 | 191 375 |
| Sep 21, 2020 | $17.76 | $17.80 | $17.05 | $17.19 | 357 892 |
| Sep 18, 2020 | $18.41 | $18.42 | $17.81 | $17.86 | 504 819 |
| Sep 17, 2020 | $18.45 | $18.45 | $18.06 | $18.22 | 145 300 |
| Sep 16, 2020 | $18.30 | $18.78 | $18.30 | $18.53 | 151 233 |
| Sep 15, 2020 | $18.40 | $18.71 | $18.25 | $18.28 | 123 746 |
| Sep 14, 2020 | $18.16 | $18.52 | $18.15 | $18.32 | 131 027 |
| Sep 11, 2020 | $18.46 | $18.51 | $17.92 | $18.10 | 173 327 |
| Sep 10, 2020 | $18.58 | $18.72 | $18.23 | $18.42 | 194 480 |
| Sep 09, 2020 | $18.51 | $18.71 | $18.35 | $18.47 | 125 974 |
| Sep 08, 2020 | $18.55 | $18.59 | $18.15 | $18.29 | 155 417 |
| Sep 04, 2020 | $19.00 | $19.00 | $18.21 | $18.60 | 242 900 |
| Sep 03, 2020 | $18.89 | $19.35 | $18.66 | $18.86 | 300 143 |
| Sep 02, 2020 | $18.75 | $18.89 | $18.43 | $18.89 | 211 272 |
| Sep 01, 2020 | $19.42 | $19.68 | $18.66 | $18.73 | 262 234 |
| Aug 31, 2020 | $19.37 | $19.86 | $18.99 | $19.61 | 727 595 |
| Aug 28, 2020 | $19.12 | $19.30 | $18.71 | $19.27 | 203 244 |
| Aug 27, 2020 | $18.50 | $19.31 | $18.50 | $19.05 | 309 033 |
| Aug 26, 2020 | $18.46 | $18.56 | $18.24 | $18.50 | 155 031 |
| Aug 25, 2020 | $18.65 | $18.82 | $18.36 | $18.48 | 101 260 |
| Aug 24, 2020 | $18.38 | $18.64 | $18.15 | $18.64 | 158 036 |
| Aug 21, 2020 | $18.59 | $18.59 | $18.08 | $18.31 | 154 258 |
| Aug 20, 2020 | $18.26 | $18.96 | $18.26 | $18.71 | 169 843 |
| Aug 19, 2020 | $18.39 | $18.52 | $18.18 | $18.36 | 148 097 |
