Gladstone Commercial Corp (GOOD)
16.98
+0.18
(+1.07%)
USD |
NASDAQ |
Nov 21, 15:16
Gladstone Commercial Price: 16.98 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 17.01 | 17.01 | 16.54 | 16.80 | 258527.0 |
| Nov 19, 2024 | 17.03 | 17.24 | 16.89 | 17.17 | 267670.0 |
| Nov 18, 2024 | 16.94 | 17.07 | 16.81 | 17.03 | 220401.0 |
| Nov 15, 2024 | 16.86 | 16.94 | 16.71 | 16.86 | 198206.0 |
| Nov 14, 2024 | 17.25 | 17.28 | 16.74 | 16.79 | 226952.0 |
| Nov 13, 2024 | 17.23 | 17.36 | 17.04 | 17.06 | 252129.0 |
| Nov 12, 2024 | 17.24 | 17.35 | 17.00 | 17.16 | 285464.0 |
| Nov 11, 2024 | 17.22 | 17.35 | 17.06 | 17.24 | 277265.0 |
| Nov 08, 2024 | 17.13 | 17.32 | 17.06 | 17.20 | 232500.0 |
| Nov 07, 2024 | 16.93 | 17.19 | 16.75 | 17.06 | 288715.0 |
| Nov 06, 2024 | 17.40 | 17.53 | 16.83 | 16.95 | 537450.0 |
| Nov 05, 2024 | 16.05 | 17.14 | 16.03 | 17.04 | 457537.0 |
| Nov 04, 2024 | 15.61 | 16.04 | 15.61 | 16.01 | 214968.0 |
| Nov 01, 2024 | 15.87 | 15.89 | 15.46 | 15.57 | 208861.0 |
| Oct 31, 2024 | 15.85 | 16.04 | 15.74 | 15.74 | 183524.0 |
| Oct 30, 2024 | 15.89 | 16.14 | 15.83 | 15.86 | 241282.0 |
| Oct 29, 2024 | 15.95 | 15.95 | 15.80 | 15.86 | 166425.0 |
| Oct 28, 2024 | 15.95 | 16.11 | 15.93 | 16.01 | 144220.0 |
| Oct 25, 2024 | 16.35 | 16.35 | 15.95 | 15.95 | 158125.0 |
| Oct 24, 2024 | 16.46 | 16.51 | 16.28 | 16.30 | 158100.0 |
| Oct 23, 2024 | 16.21 | 16.42 | 16.21 | 16.42 | 158009.0 |
| Oct 22, 2024 | 16.10 | 16.36 | 16.10 | 16.30 | 154275.0 |
| Oct 21, 2024 | 16.51 | 16.54 | 16.24 | 16.28 | 190570.0 |
| Oct 18, 2024 | 16.40 | 16.61 | 16.37 | 16.51 | 198609.0 |
| Oct 17, 2024 | 16.44 | 16.50 | 16.35 | 16.40 | 189558.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
7.81
Minimum
Mar 18 2020
25.77
Maximum
Dec 31 2021
17.51
Average
18.00
Median
May 26 2020
Price Benchmarks
| LXP Industrial Trust | 9.27 |
| Stag Industrial Inc | 36.24 |
| Rexford Industrial Realty Inc | 42.05 |
| New Concept Energy Inc | 1.176 |
| InnSuites Hospitality Trust | 2.03 |
Price Related Metrics
| PE Ratio | 80.86 |
| PS Ratio | 4.679 |
| Price to Book Value | 4.415 |
| Price to Free Cash Flow | 15.03 |
| Earnings Yield | 1.24% |
| Market Cap | 745.75M |
| Operating PE Ratio | 13.49 |
| Normalized PE Ratio | 268.42 |