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 |
| Nov 28, 2023 | $12.76 | $12.81 | $12.58 | $12.74 | 200 509 |
| Nov 27, 2023 | $12.65 | $12.88 | $12.58 | $12.83 | 288 103 |
| Nov 24, 2023 | $12.42 | $12.68 | $12.36 | $12.66 | 157 192 |
| Nov 22, 2023 | $12.25 | $12.44 | $12.22 | $12.38 | 185 299 |
| Nov 21, 2023 | $12.29 | $12.29 | $12.13 | $12.18 | 160 213 |
| Nov 20, 2023 | $12.33 | $12.41 | $12.25 | $12.39 | 175 295 |
| Nov 17, 2023 | $12.55 | $12.55 | $12.27 | $12.33 | 229 595 |
| Nov 16, 2023 | $12.74 | $12.74 | $12.45 | $12.47 | 164 893 |
| Nov 15, 2023 | $12.70 | $12.91 | $12.64 | $12.74 | 191 711 |
| Nov 14, 2023 | $12.36 | $12.76 | $12.34 | $12.68 | 237 496 |
| Nov 13, 2023 | $11.93 | $12.09 | $11.83 | $11.98 | 113 435 |
| Nov 10, 2023 | $11.87 | $11.99 | $11.81 | $11.97 | 157 838 |
| Nov 09, 2023 | $12.15 | $12.15 | $11.79 | $11.81 | 137 630 |
| Nov 08, 2023 | $12.21 | $12.21 | $11.90 | $12.08 | 123 318 |
| Nov 07, 2023 | $12.46 | $12.51 | $11.41 | $12.11 | 417 162 |
| Nov 06, 2023 | $12.76 | $12.76 | $12.45 | $12.53 | 129 394 |
| Nov 03, 2023 | $12.59 | $12.84 | $12.59 | $12.66 | 223 213 |
| Nov 02, 2023 | $12.29 | $12.51 | $12.29 | $12.48 | 176 815 |
| Nov 01, 2023 | $11.93 | $12.17 | $11.85 | $12.14 | 200 849 |
| Oct 31, 2023 | $11.82 | $12.01 | $11.75 | $11.95 | 151 712 |
| Oct 30, 2023 | $11.76 | $11.85 | $11.54 | $11.74 | 104 352 |
| Oct 27, 2023 | $11.93 | $11.93 | $11.55 | $11.64 | 184 329 |
| Oct 26, 2023 | $11.88 | $12.03 | $11.83 | $11.92 | 92 445 |
| Oct 25, 2023 | $11.82 | $11.91 | $11.77 | $11.87 | 103 368 |
| Oct 24, 2023 | $11.92 | $12.00 | $11.86 | $11.94 | 139 348 |
