Gladstone Commercial Corp (GOOD)
14.58
+0.18
(+1.25%)
USD |
NASDAQ |
May 08, 16:00
14.56
-0.02
(-0.14%)
After-Hours: 20:00
Gladstone Commercial Price: 14.58 for May 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 08, 2024 | 14.42 | 14.74 | 14.28 | 14.58 | 241493.0 |
May 07, 2024 | 13.77 | 14.80 | 13.75 | 14.40 | 560428.0 |
May 06, 2024 | 13.59 | 13.67 | 13.47 | 13.60 | 181976.0 |
May 03, 2024 | 13.71 | 14.00 | 13.49 | 13.56 | 187165.0 |
May 02, 2024 | 13.48 | 13.68 | 13.48 | 13.61 | 176918.0 |
May 01, 2024 | 13.39 | 13.76 | 13.39 | 13.56 | 201513.0 |
Apr 30, 2024 | 13.31 | 13.47 | 13.27 | 13.37 | 174670.0 |
Apr 29, 2024 | 13.33 | 13.48 | 13.27 | 13.29 | 185588.0 |
Apr 26, 2024 | 13.23 | 13.39 | 13.23 | 13.33 | 134286.0 |
Apr 25, 2024 | 13.22 | 13.35 | 13.16 | 13.24 | 144628.0 |
Apr 24, 2024 | 13.31 | 13.35 | 13.15 | 13.30 | 147556.0 |
Apr 23, 2024 | 13.21 | 13.44 | 13.20 | 13.39 | 205885.0 |
Apr 22, 2024 | 13.21 | 13.30 | 13.08 | 13.22 | 196537.0 |
Apr 19, 2024 | 12.92 | 13.18 | 12.85 | 13.15 | 223532.0 |
Apr 18, 2024 | 12.89 | 13.02 | 12.85 | 12.96 | 180675.0 |
Apr 17, 2024 | 13.06 | 13.20 | 12.97 | 13.09 | 191137.0 |
Apr 16, 2024 | 13.12 | 13.12 | 12.90 | 12.97 | 141948.0 |
Apr 15, 2024 | 13.25 | 13.30 | 12.97 | 13.13 | 280860.0 |
Apr 12, 2024 | 13.34 | 13.35 | 13.13 | 13.21 | 155188.0 |
Apr 11, 2024 | 13.34 | 13.43 | 13.20 | 13.35 | 181445.0 |
Apr 10, 2024 | 13.55 | 13.55 | 13.17 | 13.34 | 375082.0 |
Apr 09, 2024 | 13.57 | 13.79 | 13.55 | 13.75 | 204613.0 |
Apr 08, 2024 | 13.27 | 13.52 | 13.26 | 13.51 | 176223.0 |
Apr 05, 2024 | 13.07 | 13.27 | 13.03 | 13.15 | 235812.0 |
Apr 04, 2024 | 13.50 | 13.53 | 13.12 | 13.13 | 273664.0 |
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
18.27
Average
18.75
Median
Jun 30 2020
Price Benchmarks
Host Hotels & Resorts Inc | 18.23 |
LTC Properties Inc | 33.64 |
Stag Industrial Inc | 34.98 |
New Concept Energy Inc | 1.27 |
InnSuites Hospitality Trust | 1.31 |
Price Related Metrics
PS Ratio | 3.970 |
PEG Ratio | -0.3027 |
Price to Book Value | 3.964 |
Price to Free Cash Flow | 9.636 |
Earnings Yield | -1.23% |
Market Cap | 583.99M |
PEGY Ratio | -0.2937 |
Operating PE Ratio | 11.42 |
Normalized PE Ratio | 817.31 |