NASDAQ:GOOD
Gladstone Commercial Corporation Stock Price (Quote)
$13.33
+0.0900 (+0.680%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.87 | $13.95 | Friday, 26th Apr 2024 GOOD stock ended at $13.33. This is 0.680% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.21% from a day low at $13.23 to a day high of $13.39. |
| 90 days | $11.89 | $13.95 | |
| 52 weeks | $10.84 | $14.14 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $16.54 | $16.71 | $16.50 | $16.54 | 89 672 |
| Apr 11, 2016 | $16.47 | $16.67 | $16.41 | $16.45 | 138 839 |
| Apr 08, 2016 | $16.49 | $16.65 | $16.38 | $16.42 | 105 921 |
| Apr 07, 2016 | $16.38 | $16.57 | $16.32 | $16.42 | 77 081 |
| Apr 06, 2016 | $16.33 | $16.53 | $16.30 | $16.45 | 76 197 |
| Apr 05, 2016 | $16.18 | $16.47 | $16.11 | $16.39 | 113 015 |
| Apr 04, 2016 | $16.31 | $16.42 | $16.19 | $16.22 | 68 420 |
| Apr 01, 2016 | $16.25 | $16.38 | $16.18 | $16.31 | 95 167 |
| Mar 31, 2016 | $16.44 | $16.54 | $16.33 | $16.38 | 109 871 |
| Mar 30, 2016 | $16.54 | $16.59 | $16.26 | $16.52 | 96 683 |
| Mar 29, 2016 | $16.22 | $16.61 | $16.16 | $16.58 | 84 200 |
| Mar 28, 2016 | $16.10 | $16.39 | $16.06 | $16.31 | 73 600 |
| Mar 24, 2016 | $15.98 | $16.22 | $15.89 | $16.16 | 41 600 |
| Mar 23, 2016 | $16.13 | $16.30 | $16.00 | $16.01 | 71 600 |
| Mar 22, 2016 | $16.16 | $16.31 | $16.06 | $16.16 | 71 600 |
| Mar 21, 2016 | $16.33 | $16.52 | $16.16 | $16.21 | 72 500 |
| Mar 18, 2016 | $16.50 | $16.50 | $16.31 | $16.36 | 183 600 |
| Mar 17, 2016 | $16.18 | $16.50 | $16.06 | $16.40 | 124 700 |
| Mar 16, 2016 | $15.76 | $16.26 | $15.72 | $16.07 | 121 900 |
| Mar 15, 2016 | $15.94 | $16.08 | $15.68 | $15.72 | 164 900 |
| Mar 14, 2016 | $15.91 | $16.07 | $15.74 | $15.93 | 86 100 |
| Mar 11, 2016 | $15.70 | $15.97 | $15.61 | $15.83 | 118 800 |
| Mar 10, 2016 | $15.77 | $16.05 | $15.45 | $15.51 | 88 500 |
| Mar 09, 2016 | $15.35 | $15.86 | $15.35 | $15.56 | 108 700 |
| Mar 08, 2016 | $15.60 | $15.74 | $15.35 | $15.48 | 151 500 |
