NASDAQ:GOOD
Gladstone Commercial Corporation Stock Price (Quote)
$13.09
+0.120 (+0.93%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.90 | $13.95 | Wednesday, 17th Apr 2024 GOOD stock ended at $13.09. This is 0.93% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.77% from a day low at $12.97 to a day high of $13.20. |
| 90 days | $11.89 | $13.95 | |
| 52 weeks | $10.84 | $14.14 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-28 | $13.35 | $13.48 | $13.33 | $13.42 | 169 498 |
| 2023-12-27 | $13.17 | $13.51 | $13.12 | $13.41 | 194 896 |
| 2023-12-26 | $13.06 | $13.16 | $12.95 | $13.12 | 151 231 |
| 2023-12-22 | $13.03 | $13.21 | $13.02 | $13.07 | 129 442 |
| 2023-12-21 | $13.16 | $13.24 | $12.94 | $13.00 | 222 410 |
| 2023-12-20 | $13.21 | $13.49 | $13.01 | $13.02 | 318 077 |
| 2023-12-19 | $13.14 | $13.37 | $13.13 | $13.29 | 211 630 |
| 2023-12-18 | $13.67 | $13.67 | $13.06 | $13.09 | 346 720 |
| 2023-12-15 | $13.86 | $13.86 | $13.53 | $13.63 | 432 667 |
| 2023-12-14 | $13.57 | $14.03 | $13.57 | $13.91 | 415 918 |
| 2023-12-13 | $13.13 | $13.53 | $13.01 | $13.39 | 622 748 |
| 2023-12-12 | $13.28 | $13.28 | $13.13 | $13.13 | 128 003 |
| 2023-12-11 | $13.40 | $13.42 | $13.24 | $13.25 | 165 300 |
| 2023-12-08 | $13.43 | $13.49 | $13.13 | $13.41 | 222 609 |
| 2023-12-07 | $13.36 | $13.49 | $13.19 | $13.47 | 267 644 |
| 2023-12-06 | $13.09 | $13.49 | $13.08 | $13.39 | 291 997 |
| 2023-12-05 | $13.37 | $13.37 | $13.05 | $13.06 | 193 521 |
| 2023-12-04 | $12.95 | $13.40 | $12.94 | $13.37 | 349 202 |
| 2023-12-01 | $12.52 | $13.00 | $12.48 | $13.00 | 280 298 |
| 2023-11-30 | $12.74 | $12.82 | $12.35 | $12.50 | 521 887 |
| 2023-11-29 | $12.87 | $13.12 | $12.72 | $12.75 | 165 509 |
| 2023-11-28 | $12.76 | $12.81 | $12.58 | $12.74 | 200 509 |
| 2023-11-27 | $12.65 | $12.88 | $12.58 | $12.83 | 288 103 |
| 2023-11-24 | $12.42 | $12.68 | $12.36 | $12.66 | 157 192 |
| 2023-11-22 | $12.25 | $12.44 | $12.22 | $12.38 | 185 299 |
