NASDAQ:GOOD
Gladstone Commercial Corporation Stock Price (Quote)
$13.24
-0.0600 (-0.451%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.87 | $13.95 | Thursday, 25th Apr 2024 GOOD stock ended at $13.24. This is 0.451% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.44% from a day low at $13.16 to a day high of $13.35. |
| 90 days | $11.89 | $13.95 | |
| 52 weeks | $10.84 | $14.14 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Oct 23, 2023 | $11.88 | $12.10 | $11.84 | $11.86 | 133 102 |
| Oct 20, 2023 | $12.17 | $12.22 | $12.01 | $12.01 | 142 416 |
| Oct 19, 2023 | $12.21 | $12.33 | $12.03 | $12.12 | 125 463 |
| Oct 18, 2023 | $12.55 | $12.55 | $12.33 | $12.37 | 162 515 |
| Oct 17, 2023 | $12.19 | $12.57 | $12.19 | $12.48 | 204 692 |
| Oct 16, 2023 | $12.04 | $12.30 | $11.97 | $12.21 | 179 737 |
| Oct 13, 2023 | $12.12 | $12.12 | $11.84 | $11.91 | 115 218 |
| Oct 12, 2023 | $12.07 | $12.11 | $11.92 | $11.97 | 135 930 |
| Oct 11, 2023 | $11.90 | $12.19 | $11.82 | $12.18 | 160 543 |
| Oct 10, 2023 | $11.89 | $11.95 | $11.76 | $11.80 | 170 198 |
| Oct 09, 2023 | $11.54 | $11.97 | $11.54 | $11.90 | 154 718 |
| Oct 06, 2023 | $11.61 | $11.76 | $11.41 | $11.70 | 180 202 |
| Oct 05, 2023 | $11.57 | $11.76 | $11.52 | $11.73 | 191 542 |
| Oct 04, 2023 | $11.65 | $11.71 | $11.44 | $11.58 | 173 522 |
| Oct 03, 2023 | $11.88 | $11.88 | $11.50 | $11.58 | 213 204 |
| Oct 02, 2023 | $12.13 | $12.17 | $11.87 | $11.94 | 221 128 |
| Sep 29, 2023 | $12.51 | $12.54 | $12.08 | $12.16 | 354 013 |
| Sep 28, 2023 | $12.07 | $12.39 | $12.07 | $12.36 | 158 532 |
| Sep 27, 2023 | $12.07 | $12.26 | $12.05 | $12.07 | 210 044 |
| Sep 26, 2023 | $12.16 | $12.28 | $11.94 | $11.98 | 264 626 |
| Sep 25, 2023 | $12.40 | $12.50 | $12.23 | $12.31 | 214 193 |
| Sep 22, 2023 | $12.52 | $12.65 | $12.44 | $12.45 | 194 697 |
| Sep 21, 2023 | $12.94 | $12.94 | $12.51 | $12.52 | 193 796 |
