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 |
| Jul 06, 2016 | $17.09 | $17.20 | $17.02 | $16.67 | 110 700 |
| Jul 05, 2016 | $16.95 | $17.12 | $16.90 | $16.63 | 211 700 |
| Jul 01, 2016 | $16.91 | $16.98 | $16.84 | $16.48 | 145 500 |
| Jun 30, 2016 | $16.95 | $16.98 | $16.80 | $16.43 | 173 800 |
| Jun 29, 2016 | $16.86 | $16.92 | $16.80 | $16.40 | 209 900 |
| Jun 28, 2016 | $16.69 | $16.87 | $16.60 | $16.26 | 238 800 |
| Jun 27, 2016 | $16.82 | $16.85 | $16.53 | $16.11 | 153 700 |
| Jun 24, 2016 | $16.56 | $16.98 | $16.17 | $16.37 | 215 500 |
| Jun 23, 2016 | $16.92 | $16.99 | $16.85 | $16.46 | 68 300 |
| Jun 22, 2016 | $16.96 | $16.99 | $16.80 | $16.35 | 45 900 |
| Jun 21, 2016 | $16.97 | $16.97 | $16.78 | $16.43 | 50 600 |
| Jun 20, 2016 | $16.85 | $16.99 | $16.85 | $16.42 | 79 800 |
| Jun 17, 2016 | $16.85 | $16.92 | $16.76 | $16.39 | 152 800 |
| Jun 16, 2016 | $16.81 | $16.92 | $16.74 | $16.86 | 100 200 |
| Jun 15, 2016 | $16.75 | $16.93 | $16.72 | $16.82 | 86 621 |
| Jun 14, 2016 | $16.88 | $16.93 | $16.72 | $16.80 | 96 816 |
| Jun 13, 2016 | $16.92 | $17.00 | $16.73 | $16.84 | 105 436 |
| Jun 10, 2016 | $16.92 | $16.98 | $16.81 | $16.88 | 60 654 |
| Jun 09, 2016 | $16.80 | $16.92 | $16.68 | $16.91 | 115 063 |
| Jun 08, 2016 | $16.76 | $16.85 | $16.66 | $16.80 | 144 862 |
| Jun 07, 2016 | $16.68 | $16.71 | $16.61 | $16.66 | 96 216 |
| Jun 06, 2016 | $16.75 | $16.79 | $16.51 | $16.63 | 115 500 |
| Jun 03, 2016 | $16.66 | $16.83 | $16.62 | $16.67 | 116 231 |
| Jun 02, 2016 | $16.65 | $16.68 | $16.50 | $16.62 | 91 228 |
| Jun 01, 2016 | $16.58 | $16.73 | $16.50 | $16.64 | 134 953 |
