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 |
| Aug 10, 2016 | $17.76 | $17.90 | $17.72 | $17.45 | 99 400 |
| Aug 09, 2016 | $17.60 | $17.85 | $17.47 | $17.46 | 96 500 |
| Aug 08, 2016 | $17.57 | $17.67 | $17.50 | $17.18 | 57 700 |
| Aug 05, 2016 | $17.57 | $17.65 | $17.51 | $17.24 | 93 200 |
| Aug 04, 2016 | $17.69 | $17.82 | $17.51 | $17.18 | 78 200 |
| Aug 03, 2016 | $17.76 | $17.80 | $17.52 | $17.27 | 105 400 |
| Aug 02, 2016 | $18.07 | $18.12 | $17.78 | $17.43 | 121 500 |
| Aug 01, 2016 | $18.27 | $18.28 | $17.94 | $17.62 | 140 800 |
| Jul 29, 2016 | $18.14 | $18.29 | $18.14 | $17.83 | 179 800 |
| Jul 28, 2016 | $18.29 | $18.35 | $18.06 | $17.71 | 121 100 |
| Jul 27, 2016 | $17.98 | $18.31 | $17.86 | $17.91 | 143 500 |
| Jul 26, 2016 | $17.75 | $18.10 | $17.75 | $17.62 | 125 000 |
| Jul 25, 2016 | $17.71 | $17.88 | $17.61 | $17.50 | 132 900 |
| Jul 22, 2016 | $17.95 | $18.02 | $17.68 | $17.39 | 140 900 |
| Jul 21, 2016 | $17.75 | $17.97 | $17.61 | $17.57 | 99 800 |
| Jul 20, 2016 | $17.81 | $17.89 | $17.66 | $17.37 | 275 600 |
| Jul 19, 2016 | $17.86 | $17.86 | $17.70 | $17.33 | 161 900 |
| Jul 18, 2016 | $17.75 | $17.90 | $17.71 | $17.32 | 142 500 |
| Jul 15, 2016 | $17.60 | $17.75 | $17.46 | $17.22 | 126 500 |
| Jul 14, 2016 | $17.50 | $17.66 | $17.42 | $17.07 | 203 700 |
| Jul 13, 2016 | $17.51 | $17.58 | $17.43 | $17.06 | 165 700 |
| Jul 12, 2016 | $17.37 | $17.61 | $17.26 | $17.01 | 157 000 |
| Jul 11, 2016 | $17.25 | $17.37 | $17.04 | $16.88 | 209 500 |
| Jul 08, 2016 | $17.08 | $17.24 | $17.02 | $16.70 | 163 200 |
| Jul 07, 2016 | $17.14 | $17.15 | $16.90 | $16.52 | 111 200 |
