NASDAQ:GOOD
Gladstone Commercial Corporation Stock Price (Quote)
$14.88
+0.300 (+2.06%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.87 | $14.98 | Thursday, 9th May 2024 GOOD stock ended at $14.88. This is 2.06% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.43% from a day low at $14.63 to a day high of $14.98. |
| 90 days | $11.89 | $14.98 | |
| 52 weeks | $10.84 | $14.98 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $20.34 | $20.39 | $19.94 | $20.24 | 226 270 |
| Dec 30, 2016 | $19.86 | $20.10 | $19.72 | $20.10 | 191 626 |
| Dec 29, 2016 | $19.40 | $19.84 | $19.37 | $19.75 | 153 344 |
| Dec 28, 2016 | $19.42 | $19.53 | $19.29 | $19.40 | 171 300 |
| Dec 27, 2016 | $19.37 | $19.54 | $19.29 | $19.40 | 158 847 |
| Dec 23, 2016 | $19.18 | $19.43 | $19.16 | $19.37 | 87 246 |
| Dec 22, 2016 | $19.20 | $19.34 | $19.04 | $19.16 | 110 874 |
| Dec 21, 2016 | $19.35 | $19.60 | $19.19 | $19.19 | 144 614 |
| Dec 20, 2016 | $19.25 | $19.47 | $19.25 | $19.43 | 175 916 |
| Dec 19, 2016 | $19.06 | $19.41 | $19.01 | $19.29 | 196 585 |
| Dec 16, 2016 | $18.80 | $19.15 | $18.80 | $18.94 | 742 940 |
| Dec 15, 2016 | $18.95 | $19.04 | $18.73 | $18.87 | 330 262 |
| Dec 14, 2016 | $19.33 | $19.38 | $18.88 | $18.95 | 177 878 |
| Dec 13, 2016 | $19.44 | $19.44 | $19.25 | $19.34 | 219 921 |
| Dec 12, 2016 | $19.26 | $19.46 | $19.23 | $19.33 | 257 607 |
| Dec 09, 2016 | $19.12 | $19.32 | $19.09 | $19.30 | 217 138 |
| Dec 08, 2016 | $19.10 | $19.27 | $18.89 | $19.13 | 207 842 |
| Dec 07, 2016 | $18.99 | $19.27 | $18.99 | $19.15 | 219 934 |
| Dec 06, 2016 | $18.78 | $18.97 | $18.75 | $18.93 | 182 449 |
| Dec 05, 2016 | $18.70 | $18.81 | $18.50 | $18.77 | 258 582 |
| Dec 02, 2016 | $18.17 | $18.82 | $18.17 | $18.62 | 235 072 |
| Dec 01, 2016 | $18.43 | $18.84 | $18.02 | $18.14 | 302 370 |
| Nov 30, 2016 | $19.43 | $19.43 | $18.30 | $18.39 | 1 836 066 |
| Nov 29, 2016 | $19.42 | $19.77 | $19.29 | $19.46 | 308 971 |
| Nov 28, 2016 | $19.29 | $19.50 | $19.15 | $19.42 | 336 834 |
