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 |
| Oct 20, 2016 | $18.08 | $18.34 | $18.08 | $18.29 | 160 400 |
| Oct 19, 2016 | $18.02 | $18.16 | $17.90 | $18.13 | 134 800 |
| Oct 18, 2016 | $18.00 | $18.19 | $17.94 | $17.98 | 169 700 |
| Oct 17, 2016 | $17.90 | $17.99 | $17.86 | $17.81 | 143 500 |
| Oct 14, 2016 | $17.90 | $18.00 | $17.77 | $17.79 | 135 100 |
| Oct 13, 2016 | $17.72 | $17.92 | $17.58 | $17.73 | 157 200 |
| Oct 12, 2016 | $17.44 | $17.92 | $17.44 | $17.72 | 138 000 |
| Oct 11, 2016 | $18.05 | $18.13 | $17.20 | $17.26 | 308 100 |
| Oct 10, 2016 | $17.88 | $18.13 | $17.86 | $17.91 | 106 000 |
| Oct 07, 2016 | $17.95 | $18.09 | $17.71 | $17.61 | 133 900 |
| Oct 06, 2016 | $17.80 | $18.00 | $17.62 | $17.73 | 257 500 |
| Oct 05, 2016 | $18.18 | $18.25 | $17.60 | $17.61 | 151 800 |
| Oct 04, 2016 | $18.29 | $18.34 | $18.02 | $18.01 | 91 300 |
| Oct 03, 2016 | $18.66 | $18.66 | $18.20 | $18.16 | 129 600 |
| Sep 30, 2016 | $18.91 | $18.99 | $18.63 | $18.50 | 148 100 |
| Sep 29, 2016 | $18.96 | $18.99 | $18.72 | $18.69 | 88 400 |
| Sep 28, 2016 | $18.85 | $19.01 | $18.80 | $18.84 | 92 300 |
| Sep 27, 2016 | $18.97 | $19.11 | $18.83 | $18.76 | 112 400 |
| Sep 26, 2016 | $18.95 | $19.13 | $18.87 | $18.85 | 127 800 |
| Sep 23, 2016 | $18.86 | $19.15 | $18.86 | $18.92 | 131 200 |
| Sep 22, 2016 | $18.50 | $18.97 | $18.49 | $18.84 | 174 900 |
| Sep 21, 2016 | $18.08 | $18.45 | $17.92 | $18.27 | 109 800 |
| Sep 20, 2016 | $18.31 | $18.37 | $17.98 | $17.98 | 191 700 |
| Sep 19, 2016 | $18.15 | $18.37 | $18.09 | $18.07 | 170 600 |
| Sep 16, 2016 | $18.11 | $18.23 | $17.99 | $17.93 | 361 300 |
