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 |
| May 31, 2016 | $16.88 | $16.89 | $16.54 | $16.63 | 133 157 |
| May 27, 2016 | $16.90 | $16.98 | $16.76 | $16.87 | 109 819 |
| May 26, 2016 | $16.77 | $17.01 | $16.74 | $16.87 | 138 092 |
| May 25, 2016 | $16.59 | $16.85 | $16.52 | $16.77 | 168 045 |
| May 24, 2016 | $16.30 | $16.67 | $16.30 | $16.55 | 216 740 |
| May 23, 2016 | $16.34 | $16.36 | $16.10 | $16.25 | 177 530 |
| May 20, 2016 | $16.12 | $16.42 | $16.11 | $16.35 | 132 227 |
| May 19, 2016 | $16.38 | $16.56 | $15.92 | $16.11 | 192 948 |
| May 18, 2016 | $16.81 | $16.87 | $16.40 | $16.50 | 106 036 |
| May 17, 2016 | $17.19 | $17.19 | $16.65 | $16.74 | 152 498 |
| May 16, 2016 | $17.06 | $17.31 | $16.98 | $17.23 | 144 071 |
| May 13, 2016 | $17.44 | $17.47 | $16.89 | $16.97 | 299 173 |
| May 12, 2016 | $17.63 | $17.73 | $17.46 | $17.52 | 97 246 |
| May 11, 2016 | $17.82 | $17.82 | $17.45 | $17.55 | 122 964 |
| May 10, 2016 | $17.79 | $17.88 | $17.68 | $17.82 | 112 915 |
| May 09, 2016 | $17.57 | $17.84 | $17.56 | $17.70 | 105 115 |
| May 06, 2016 | $17.32 | $17.64 | $17.30 | $17.62 | 99 283 |
| May 05, 2016 | $17.24 | $17.50 | $17.24 | $17.44 | 117 078 |
| May 04, 2016 | $16.85 | $17.32 | $16.77 | $17.24 | 183 195 |
| May 03, 2016 | $16.79 | $16.98 | $16.66 | $16.83 | 136 796 |
| May 02, 2016 | $16.91 | $17.08 | $16.81 | $16.83 | 122 248 |
| Apr 29, 2016 | $16.81 | $16.97 | $16.63 | $16.83 | 146 098 |
| Apr 28, 2016 | $17.13 | $17.17 | $16.86 | $16.88 | 74 774 |
| Apr 27, 2016 | $17.07 | $17.19 | $16.83 | $17.14 | 108 100 |
| Apr 26, 2016 | $16.99 | $17.05 | $16.80 | $17.05 | 119 793 |
