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 |
| Mar 07, 2016 | $15.61 | $15.84 | $15.50 | $15.54 | 101 500 |
| Mar 04, 2016 | $15.41 | $15.59 | $15.34 | $15.42 | 119 300 |
| Mar 03, 2016 | $15.32 | $15.42 | $15.21 | $15.27 | 114 400 |
| Mar 02, 2016 | $14.85 | $15.28 | $14.81 | $15.16 | 98 400 |
| Mar 01, 2016 | $14.99 | $15.07 | $14.81 | $14.79 | 93 500 |
| Feb 29, 2016 | $14.88 | $15.27 | $14.81 | $14.77 | 119 800 |
| Feb 26, 2016 | $15.17 | $15.23 | $14.79 | $14.72 | 158 500 |
| Feb 25, 2016 | $14.64 | $15.15 | $14.53 | $14.97 | 172 900 |
| Feb 24, 2016 | $14.18 | $14.52 | $14.14 | $14.33 | 113 800 |
| Feb 23, 2016 | $14.42 | $14.90 | $14.28 | $14.23 | 134 200 |
| Feb 22, 2016 | $14.81 | $14.98 | $14.62 | $14.57 | 117 500 |
| Feb 19, 2016 | $14.62 | $14.90 | $14.53 | $14.72 | 104 300 |
| Feb 18, 2016 | $13.99 | $14.79 | $13.99 | $14.66 | 274 800 |
| Feb 17, 2016 | $13.83 | $14.04 | $13.69 | $13.63 | 108 500 |
| Feb 16, 2016 | $13.50 | $13.81 | $13.41 | $13.61 | 96 400 |
| Feb 12, 2016 | $13.49 | $13.59 | $13.30 | $13.18 | 73 200 |
| Feb 11, 2016 | $13.15 | $13.61 | $13.05 | $13.14 | 141 200 |
| Feb 10, 2016 | $13.51 | $13.86 | $13.29 | $13.08 | 104 600 |
| Feb 09, 2016 | $14.08 | $14.08 | $13.33 | $13.23 | 142 700 |
| Feb 08, 2016 | $14.14 | $14.24 | $13.60 | $13.96 | 144 200 |
| Feb 05, 2016 | $13.97 | $14.37 | $13.97 | $13.80 | 98 100 |
| Feb 04, 2016 | $14.01 | $14.39 | $14.01 | $13.81 | 70 800 |
| Feb 03, 2016 | $14.23 | $14.30 | $13.91 | $13.87 | 109 000 |
| Feb 02, 2016 | $14.17 | $14.32 | $13.88 | $13.93 | 101 300 |
| Feb 01, 2016 | $14.07 | $14.31 | $13.98 | $13.89 | 100 000 |
