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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 18, 2020 | $18.67 | $19.23 | $18.61 | $19.00 | 146 347 |
| Jun 17, 2020 | $19.50 | $19.50 | $18.76 | $19.07 | 197 399 |
| Jun 16, 2020 | $19.94 | $19.94 | $18.85 | $19.31 | 154 629 |
| Jun 15, 2020 | $17.78 | $18.93 | $17.61 | $18.70 | 177 965 |
| Jun 12, 2020 | $17.81 | $18.36 | $17.64 | $18.22 | 265 863 |
| Jun 11, 2020 | $18.29 | $18.29 | $16.93 | $17.17 | 408 631 |
| Jun 10, 2020 | $19.94 | $19.94 | $18.39 | $18.93 | 192 617 |
| Jun 09, 2020 | $19.90 | $20.06 | $19.31 | $19.60 | 245 053 |
| Jun 08, 2020 | $20.06 | $20.38 | $19.77 | $20.29 | 284 204 |
| Jun 05, 2020 | $19.36 | $20.34 | $19.36 | $19.56 | 387 150 |
| Jun 04, 2020 | $18.39 | $19.00 | $18.26 | $18.94 | 208 658 |
| Jun 03, 2020 | $18.90 | $19.08 | $18.48 | $18.53 | 331 844 |
| Jun 02, 2020 | $18.21 | $18.85 | $18.12 | $18.66 | 232 149 |
| Jun 01, 2020 | $17.93 | $18.60 | $17.90 | $18.05 | 241 556 |
| May 29, 2020 | $17.60 | $18.15 | $17.15 | $17.92 | 384 031 |
| May 28, 2020 | $18.22 | $18.39 | $17.40 | $17.64 | 320 932 |
| May 27, 2020 | $18.44 | $18.86 | $17.61 | $18.20 | 243 808 |
| May 26, 2020 | $17.18 | $18.25 | $17.16 | $18.00 | 331 124 |
| May 22, 2020 | $15.98 | $16.45 | $15.79 | $16.42 | 175 115 |
| May 21, 2020 | $16.00 | $16.40 | $15.90 | $15.92 | 179 671 |
| May 20, 2020 | $15.71 | $16.12 | $15.61 | $15.93 | 192 382 |
| May 19, 2020 | $15.60 | $15.78 | $15.28 | $15.29 | 169 863 |
| May 18, 2020 | $15.52 | $15.89 | $15.36 | $15.71 | 317 441 |
| May 15, 2020 | $14.49 | $14.78 | $14.11 | $14.73 | 201 309 |
| May 14, 2020 | $14.08 | $14.45 | $13.33 | $14.45 | 243 982 |
