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 |
| Sep 15, 2016 | $18.07 | $18.21 | $18.07 | $17.84 | 131 600 |
| Sep 14, 2016 | $17.90 | $18.15 | $17.86 | $17.82 | 127 000 |
| Sep 13, 2016 | $18.03 | $18.07 | $17.85 | $17.62 | 187 300 |
| Sep 12, 2016 | $17.80 | $18.18 | $17.76 | $17.87 | 157 700 |
| Sep 09, 2016 | $18.49 | $18.52 | $17.95 | $17.71 | 174 700 |
| Sep 08, 2016 | $18.60 | $18.69 | $18.36 | $18.42 | 158 200 |
| Sep 07, 2016 | $18.55 | $18.76 | $18.45 | $18.48 | 154 900 |
| Sep 06, 2016 | $18.40 | $18.67 | $18.28 | $18.30 | 149 400 |
| Sep 02, 2016 | $18.08 | $18.44 | $18.08 | $18.16 | 139 500 |
| Sep 01, 2016 | $17.93 | $18.07 | $17.84 | $17.73 | 93 200 |
| Aug 31, 2016 | $17.95 | $18.04 | $17.83 | $17.75 | 135 500 |
| Aug 30, 2016 | $17.94 | $18.00 | $17.81 | $17.69 | 125 600 |
| Aug 29, 2016 | $17.80 | $17.99 | $17.80 | $17.63 | 83 600 |
| Aug 26, 2016 | $17.99 | $18.07 | $17.70 | $17.51 | 92 800 |
| Aug 25, 2016 | $17.80 | $18.03 | $17.80 | $17.74 | 98 200 |
| Aug 24, 2016 | $18.00 | $18.01 | $17.57 | $17.63 | 119 000 |
| Aug 23, 2016 | $17.87 | $18.05 | $17.87 | $17.67 | 143 900 |
| Aug 22, 2016 | $17.80 | $17.96 | $17.77 | $17.65 | 93 600 |
| Aug 19, 2016 | $18.03 | $18.03 | $17.60 | $17.52 | 139 800 |
| Aug 18, 2016 | $17.99 | $18.12 | $17.87 | $17.75 | 159 100 |
| Aug 17, 2016 | $18.01 | $18.03 | $17.86 | $17.63 | 113 900 |
| Aug 16, 2016 | $18.09 | $18.09 | $17.80 | $17.57 | 153 800 |
| Aug 15, 2016 | $18.00 | $18.16 | $17.95 | $17.61 | 220 600 |
| Aug 12, 2016 | $17.83 | $17.98 | $17.83 | $17.53 | 72 700 |
| Aug 11, 2016 | $17.90 | $17.93 | $17.75 | $17.43 | 77 800 |
