NASDAQ:GOOD
Gladstone Commercial Corporation Stock Price (Quote)
$13.56
-0.0500 (-0.367%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.87 | $13.94 | Friday, 3rd May 2024 GOOD stock ended at $13.56. This is 0.367% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.34% from a day low at $13.49 to a day high of $13.94. |
| 90 days | $11.89 | $13.95 | |
| 52 weeks | $10.84 | $14.14 |
| Date | Open | High | Low | Close | Volume |
| Jul 24, 2020 | $18.45 | $18.60 | $18.11 | $18.18 | 123 713 |
| Jul 23, 2020 | $19.01 | $19.08 | $18.44 | $18.68 | 98 438 |
| Jul 22, 2020 | $18.65 | $19.22 | $18.56 | $19.17 | 313 100 |
| Jul 21, 2020 | $18.66 | $18.96 | $18.54 | $18.74 | 140 400 |
| Jul 20, 2020 | $18.69 | $18.74 | $18.25 | $18.38 | 125 700 |
| Jul 17, 2020 | $18.19 | $18.62 | $18.08 | $18.58 | 118 800 |
| Jul 16, 2020 | $18.45 | $18.45 | $18.02 | $18.20 | 150 800 |
| Jul 15, 2020 | $18.48 | $18.85 | $18.34 | $18.56 | 161 800 |
| Jul 14, 2020 | $17.89 | $18.20 | $17.81 | $18.10 | 106 900 |
| Jul 13, 2020 | $18.00 | $18.37 | $17.76 | $17.83 | 117 600 |
| Jul 10, 2020 | $17.62 | $17.91 | $17.50 | $17.86 | 157 000 |
| Jul 09, 2020 | $18.61 | $18.61 | $17.38 | $17.55 | 205 000 |
| Jul 08, 2020 | $18.16 | $18.49 | $18.10 | $18.28 | 141 900 |
| Jul 07, 2020 | $18.52 | $18.64 | $18.07 | $18.15 | 144 000 |
| Jul 06, 2020 | $19.00 | $19.06 | $18.47 | $18.71 | 139 300 |
| Jul 02, 2020 | $19.16 | $19.19 | $18.46 | $18.58 | 120 109 |
| Jul 01, 2020 | $18.76 | $19.11 | $18.57 | $18.77 | 130 722 |
| Jun 30, 2020 | $18.68 | $19.03 | $18.47 | $18.75 | 128 317 |
| Jun 29, 2020 | $18.49 | $18.91 | $18.31 | $18.60 | 148 121 |
| Jun 26, 2020 | $18.23 | $18.59 | $17.81 | $18.30 | 433 723 |
| Jun 25, 2020 | $17.86 | $18.45 | $17.84 | $18.43 | 126 022 |
| Jun 24, 2020 | $18.29 | $18.36 | $17.33 | $17.95 | 186 360 |
| Jun 23, 2020 | $18.71 | $18.78 | $18.35 | $18.62 | 121 192 |
| Jun 22, 2020 | $18.44 | $18.54 | $18.00 | $18.45 | 164 083 |
| Jun 19, 2020 | $19.29 | $19.34 | $18.36 | $18.56 | 372 747 |
