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 |
| Nov 25, 2016 | $19.10 | $19.36 | $19.08 | $19.34 | 186 992 |
| Nov 23, 2016 | $19.00 | $19.15 | $18.96 | $19.11 | 180 007 |
| Nov 22, 2016 | $18.96 | $19.24 | $18.81 | $19.14 | 380 555 |
| Nov 21, 2016 | $18.81 | $19.25 | $18.71 | $18.85 | 223 917 |
| Nov 18, 2016 | $18.94 | $19.08 | $18.73 | $18.87 | 199 399 |
| Nov 17, 2016 | $18.81 | $19.24 | $18.74 | $18.81 | 335 464 |
| Nov 16, 2016 | $18.50 | $18.90 | $18.46 | $18.88 | 324 592 |
| Nov 15, 2016 | $18.55 | $18.84 | $17.98 | $18.55 | 479 737 |
| Nov 14, 2016 | $18.11 | $18.15 | $17.55 | $18.11 | 219 277 |
| Nov 11, 2016 | $17.73 | $18.02 | $17.26 | $17.73 | 249 132 |
| Nov 10, 2016 | $17.20 | $17.59 | $16.93 | $17.20 | 206 800 |
| Nov 09, 2016 | $16.79 | $17.58 | $16.72 | $17.49 | 209 480 |
| Nov 08, 2016 | $17.22 | $17.34 | $17.20 | $17.22 | 79 601 |
| Nov 07, 2016 | $17.00 | $17.30 | $17.00 | $17.20 | 137 400 |
| Nov 04, 2016 | $16.57 | $16.97 | $16.56 | $16.87 | 167 700 |
| Nov 03, 2016 | $16.53 | $16.63 | $16.43 | $16.50 | 144 400 |
| Nov 02, 2016 | $16.45 | $16.75 | $16.43 | $16.50 | 186 300 |
| Nov 01, 2016 | $17.07 | $17.25 | $16.02 | $16.42 | 548 500 |
| Oct 31, 2016 | $17.66 | $17.92 | $17.53 | $17.85 | 100 500 |
| Oct 28, 2016 | $17.68 | $17.82 | $17.43 | $17.47 | 113 400 |
| Oct 27, 2016 | $18.02 | $18.09 | $17.61 | $17.64 | 163 500 |
| Oct 26, 2016 | $18.15 | $18.15 | $17.93 | $17.98 | 104 700 |
| Oct 25, 2016 | $18.20 | $18.28 | $18.06 | $18.20 | 77 300 |
| Oct 24, 2016 | $18.26 | $18.57 | $18.13 | $18.24 | 90 100 |
| Oct 21, 2016 | $18.19 | $18.44 | $18.19 | $18.25 | 106 900 |
