NASDAQ:GOOD
Gladstone Commercial Corporation Stock Price (Quote)
$13.30
-0.0900 (-0.672%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.87 | $13.95 | Wednesday, 24th Apr 2024 GOOD stock ended at $13.30. This is 0.672% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.52% from a day low at $13.15 to a day high of $13.35. |
| 90 days | $11.89 | $13.95 | |
| 52 weeks | $10.84 | $14.14 |
| Date | Open | High | Low | Close | Volume |
| Aug 14, 2023 | $13.80 | $13.94 | $13.60 | $13.82 | 112 609 |
| Aug 11, 2023 | $13.79 | $13.92 | $13.32 | $13.84 | 194 742 |
| Aug 10, 2023 | $13.96 | $14.01 | $13.81 | $13.88 | 187 757 |
| Aug 09, 2023 | $13.39 | $14.14 | $13.35 | $13.95 | 365 865 |
| Aug 08, 2023 | $13.46 | $13.46 | $13.13 | $13.36 | 160 303 |
| Aug 07, 2023 | $13.22 | $13.49 | $13.11 | $13.46 | 183 108 |
| Aug 04, 2023 | $13.32 | $13.37 | $13.16 | $13.24 | 123 785 |
| Aug 03, 2023 | $13.14 | $13.26 | $12.97 | $13.25 | 132 412 |
| Aug 02, 2023 | $13.25 | $13.28 | $13.12 | $13.15 | 162 112 |
| Aug 01, 2023 | $13.26 | $13.36 | $13.07 | $13.31 | 139 553 |
| Jul 31, 2023 | $13.20 | $13.40 | $13.17 | $13.30 | 133 193 |
| Jul 28, 2023 | $13.34 | $13.44 | $13.13 | $13.17 | 149 580 |
| Jul 27, 2023 | $13.62 | $13.65 | $13.15 | $13.17 | 163 806 |
| Jul 26, 2023 | $13.48 | $13.69 | $13.44 | $13.56 | 155 045 |
| Jul 25, 2023 | $13.48 | $13.60 | $13.40 | $13.48 | 135 398 |
| Jul 24, 2023 | $13.20 | $13.53 | $13.19 | $13.51 | 177 333 |
| Jul 21, 2023 | $13.51 | $13.62 | $13.22 | $13.22 | 188 507 |
| Jul 20, 2023 | $13.60 | $13.67 | $13.36 | $13.60 | 156 248 |
| Jul 19, 2023 | $13.50 | $13.78 | $13.50 | $13.74 | 196 671 |
| Jul 18, 2023 | $13.29 | $13.53 | $13.27 | $13.43 | 197 857 |
| Jul 17, 2023 | $13.30 | $13.36 | $13.18 | $13.25 | 215 472 |
| Jul 14, 2023 | $13.13 | $13.37 | $13.06 | $13.34 | 230 854 |
| Jul 13, 2023 | $13.24 | $13.32 | $13.09 | $13.13 | 233 473 |
| Jul 12, 2023 | $13.32 | $13.47 | $13.14 | $13.21 | 222 165 |
| Jul 11, 2023 | $12.94 | $13.27 | $12.87 | $13.26 | 233 856 |
