GOOD - GLADSTONE COMMERCIAL CORP
16.13
-0.070 -0.434%
Share volume: 181,176
Last Updated: Thu 30 Jan 2025 10:00:00 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.24%
PREVIOUS CLOSE
CHG
CHG%
$16.20
0.09
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/30/2025 | $16.12 | $16.12 | $16.27 | $16.27 | $16.03 | $16.03 | $16.13 | $16.13 | 181,176 | $181,176.00 |
| 01/29/2025 | $16.12 | $16.12 | $16.22 | $16.22 | $15.89 | $15.89 | $16.04 | $16.04 | 172,979 | $172,979.00 |
| 01/28/2025 | $16.35 | $16.35 | $16.52 | $16.52 | $16.11 | $16.11 | $16.14 | $16.14 | 218,048 | $218,048.00 |
| 01/27/2025 | $15.95 | $15.95 | $16.47 | $16.47 | $15.95 | $15.95 | $16.42 | $16.42 | 241,395 | $241,395.00 |
| 01/24/2025 | $16.00 | $16.00 | $16.12 | $16.12 | $15.94 | $15.94 | $16.04 | $16.04 | 159,411 | $159,411.00 |
| 01/23/2025 | $16.08 | $15.98 | $16.17 | $16.07 | $15.94 | $15.84 | $16.11 | $16.01 | 300,311 | $300,311.00 |
| 01/22/2025 | $16.63 | $16.53 | $16.63 | $16.53 | $16.02 | $15.92 | $16.12 | $16.02 | 320,822 | $320,822.00 |
| 01/21/2025 | $16.46 | $16.36 | $16.49 | $16.39 | $16.24 | $16.14 | $16.39 | $16.29 | 240,642 | $240,642.00 |
| 01/17/2025 | $16.45 | $16.35 | $16.47 | $16.37 | $16.30 | $16.20 | $16.31 | $16.21 | 225,762 | $225,762.00 |