GOOD - GLADSTONE COMMERCIAL CORP
IEX Last Trade
16.14
0 0%
Share volume: 0
Last Updated: Fri 20 Dec 2024 08:59:59 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
0.08%
PREVIOUS CLOSE
CHG
CHG%
$16.14
-0.29
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $15.82 | $15.82 | $16.10 | $16.10 | $15.54 | $15.54 | $16.04 | $16.04 | 1,004,834 | $1,004,710.00 |
| 12/19/2024 | $16.22 | $16.12 | $16.32 | $16.22 | $16.01 | $15.91 | $16.01 | $15.91 | 380,068 | $380,068.00 |
| 12/18/2024 | $16.71 | $16.61 | $16.83 | $16.72 | $16.04 | $15.94 | $16.07 | $15.97 | 377,267 | $377,267.00 |
| 12/17/2024 | $16.57 | $16.47 | $16.72 | $16.61 | $16.53 | $16.43 | $16.67 | $16.57 | 235,556 | $235,556.00 |
| 12/16/2024 | $16.90 | $16.79 | $16.97 | $16.86 | $16.35 | $16.25 | $16.66 | $16.56 | 446,116 | $446,116.00 |
| 12/13/2024 | $16.95 | $16.84 | $17.01 | $16.90 | $16.78 | $16.68 | $16.85 | $16.74 | 159,494 | $159,494.00 |
| 12/12/2024 | $16.83 | $16.72 | $17.00 | $16.89 | $16.83 | $16.72 | $16.93 | $16.82 | 152,252 | $152,252.00 |
| 12/11/2024 | $17.00 | $17.00 | $17.01 | $17.01 | $16.72 | $16.72 | $16.86 | $16.86 | 251,923 | $251,923.00 |
| 12/10/2024 | $16.80 | $16.80 | $17.02 | $17.02 | $16.70 | $16.70 | $16.87 | $16.87 | 176,170 | $176,170.00 |
| 12/09/2024 | $16.94 | $16.94 | $17.14 | $17.14 | $16.76 | $16.76 | $16.78 | $16.78 | 265,994 | $265,994.00 |