NASDAQ:GOOD
Gladstone Commercial Corporation Stock Price (Quote)
$13.09
+0.120 (+0.93%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.90 | $13.95 | Wednesday, 17th Apr 2024 GOOD stock ended at $13.09. This is 0.93% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.77% from a day low at $12.97 to a day high of $13.20. |
| 90 days | $11.89 | $13.95 | |
| 52 weeks | $10.84 | $14.14 |
| Date | Open | High | Low | Close | Volume |
| 2023-06-30 | $12.69 | $12.69 | $12.25 | $12.37 | 427 823 |
| 2023-06-29 | $12.29 | $12.54 | $12.29 | $12.53 | 172 821 |
| 2023-06-28 | $12.25 | $12.37 | $12.10 | $12.32 | 200 005 |
| 2023-06-27 | $12.10 | $12.37 | $12.05 | $12.28 | 166 621 |
| 2023-06-26 | $11.79 | $12.21 | $11.72 | $12.14 | 207 113 |
| 2023-06-23 | $11.65 | $11.93 | $11.62 | $11.84 | 937 515 |
| 2023-06-22 | $12.19 | $12.18 | $11.76 | $11.80 | 271 000 |
| 2023-06-21 | $12.35 | $12.38 | $12.05 | $12.24 | 189 233 |
| 2023-06-20 | $13.00 | $13.00 | $12.35 | $12.37 | 277 842 |
| 2023-06-16 | $13.08 | $13.17 | $12.97 | $13.06 | 396 842 |
| 2023-06-15 | $12.87 | $13.04 | $12.81 | $13.04 | 233 537 |
| 2023-06-14 | $12.77 | $13.02 | $12.77 | $12.95 | 213 082 |
| 2023-06-13 | $12.57 | $12.92 | $12.48 | $12.78 | 237 978 |
| 2023-06-12 | $12.76 | $12.79 | $12.41 | $12.58 | 337 730 |
| 2023-06-09 | $12.89 | $12.89 | $12.66 | $12.76 | 292 692 |
| 2023-06-08 | $12.86 | $12.91 | $12.62 | $12.87 | 355 556 |
| 2023-06-07 | $12.28 | $12.86 | $12.28 | $12.81 | 407 860 |
| 2023-06-06 | $11.95 | $12.33 | $11.94 | $12.22 | 451 394 |
| 2023-06-05 | $11.91 | $12.05 | $11.86 | $11.91 | 188 554 |
| 2023-06-02 | $11.75 | $12.02 | $11.73 | $11.94 | 240 361 |
| 2023-06-01 | $11.66 | $11.74 | $11.50 | $11.57 | 217 601 |
| 2023-05-31 | $11.40 | $11.72 | $11.35 | $11.69 | 255 154 |
| 2023-05-30 | $11.30 | $11.51 | $11.30 | $11.37 | 243 680 |
| 2023-05-26 | $11.30 | $11.31 | $11.03 | $11.27 | 178 907 |
| 2023-05-25 | $11.22 | $11.27 | $10.99 | $11.10 | 196 673 |
