Get the Stockscreener App
20.10
0.70%
+0.14
After Hours:
20.02
-0.08
-0.40%
Gladstone Commercial Corporation Stock (GOODO) Price History
The historical daily chart and data for Gladstone Commercial Corporation stock (GOODO), show that the latest closing stock price as of May 13, 2024, is $20.10.
- Gladstone Commercial Corporation all-time high stock price is $23.45, occurred on May 04, 2022.
- The lowest Gladstone Commercial Corporation stock price recorded was $14.88 on May 02, 2023. Since then, Gladstone Commercial Corporation's stock price has risen over 35.08% to $20.10 now.
- The 52-week high stock price for GOODO is $20.48, representing a 1.89% increase from the current share price, occurred on April 09, 2024.
- The 52-week low stock price for GOODO is $15.10, indicating a -24.88% decrease from the current share price, occurred on May 31, 2023.
- The closing price of Gladstone Commercial Corporation (GOODO) stock in the beginning of 2023 was $23.15. The stock closed the year at $23.00, a loss of over -0.65% for the year.
The table below shows more information about GOODO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 13, 2024 | $20.10 | $19.99 | $0.11 | 16,320.0 | +0.70% |
| May 10, 2024 | $20.00 | $19.80 | $0.20 | 3,193.0 | +0.05% |
| May 09, 2024 | $20.04 | $19.79 | $0.255 | 8,689.0 | +0.81% |
| May 08, 2024 | $19.82 | $19.60 | $0.2201 | 4,140.0 | +0.76% |
| May 07, 2024 | $19.75 | $19.52 | $0.225 | 8,043.0 | +0.77% |
| May 06, 2024 | $19.56 | $19.30 | $0.26 | 4,829.0 | +1.35% |
| May 03, 2024 | $19.39 | $19.22 | $0.17 | 9,395.0 | -0.52% |
| May 02, 2024 | $19.39 | $19.11 | $0.2799 | 22,716.0 | +1.15% |
| May 01, 2024 | $19.49 | $19.00 | $0.49 | 24,193.0 | +0.05% |
| Apr 30, 2024 | $19.64 | $19.10 | $0.5399 | 12,690.0 | -0.91% |
| Apr 29, 2024 | $19.37 | $18.90 | $0.47 | 14,820.0 | +2.53% |
| Apr 26, 2024 | $19.08 | $18.80 | $0.2801 | 11,262.0 | -0.84% |
| Apr 25, 2024 | $19.14 | $18.86 | $0.28 | 3,188.0 | +0.05% |
| Apr 24, 2024 | $19.06 | $18.91 | $0.15 | 6,939.0 | -0.21% |
| Apr 23, 2024 | $19.35 | $18.94 | $0.41 | 16,030.0 | -1.30% |
| Apr 22, 2024 | $19.74 | $19.06 | $0.68 | 18,271.0 | -0.98% |
| Apr 19, 2024 | $19.67 | $19.39 | $0.2801 | 2,445.0 | -0.87% |
| Apr 18, 2024 | $19.74 | $19.47 | $0.27 | 3,054.0 | +0.46% |
| Apr 17, 2024 | $20.09 | $19.51 | $0.58 | 6,325.0 | -0.96% |
| Apr 16, 2024 | $19.95 | $19.60 | $0.351 | 5,867.0 | -0.46% |
Gladstone Commercial Corporation Stock (GOODO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gladstone Commercial Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GOODO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gladstone Commercial Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gladstone Commercial Corporation Stock (GOODO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $20.10 | $19.00 | $1.10 | 117,838.0 | +5.24% |
| Apr, 2024 | $20.48 | $18.80 | $1.68 | 168,375.0 | -4.45% |
| Mar, 2024 | $20.23 | $19.45 | $0.78 | 124,787.0 | +2.60% |
| Feb, 2024 | $19.85 | $19.11 | $0.74 | 141,912.0 | +0.76% |
| Jan, 2024 | $20.17 | $19.01 | $1.16 | 145,319.0 | -0.54% |
Gladstone Commercial Corporation Stock (GOODO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.76 | $17.74 | $2.02 | 214,492.0 | +8.27% |
| Nov, 2023 | $18.35 | $16.81 | $1.54 | 128,210.0 | +6.53% |
| Oct, 2023 | $18.09 | $16.19 | $1.90 | 80,694.0 | -6.31% |
| Sep, 2023 | $19.99 | $17.47 | $2.52 | 167,515.0 | -5.86% |
| Aug, 2023 | $19.19 | $17.01 | $2.18 | 247,905.0 | +8.27% |
| Jul, 2023 | $17.99 | $16.53 | $1.46 | 124,940.0 | +3.95% |
| Jun, 2023 | $17.00 | $15.25 | $1.75 | 189,499.0 | +11.71% |
| May, 2023 | $17.12 | $14.88 | $2.24 | 210,097.0 | -0.39% |
| Apr, 2023 | $19.00 | $15.25 | $3.75 | 758,854.0 | -17.51% |
| Mar, 2023 | $19.25 | $17.03 | $2.22 | 102,518.0 | +0.00% |
Gladstone Commercial Corporation Stock (GOODO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $23.45 | $23.00 | $0.45 | 10,014.0 | +0.00% |
1.52%
1.47%
Cap:
|
Volume (24h):