Gladstone Commercial Corporation (GOOD.N)
NASDAQ: GOOD.N · Real-Time Price · USD · Preferred Stock
22.51
+0.09 (0.40%)
At close: Sep 5, 2025
Gladstone Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.68 | 22.76 | 22.42 | 22.51 | 22.51 | 0.40% | 3,394 |
| Sep 4, 2025 | 22.58 | 22.58 | 22.28 | 22.42 | 22.42 | 0.17% | 3,222 |
| Sep 3, 2025 | 22.45 | 22.52 | 22.38 | 22.38 | 22.38 | -0.56% | 1,743 |
| Sep 2, 2025 | 22.38 | 22.51 | 22.22 | 22.51 | 22.51 | 2.08% | 2,271 |
| Aug 29, 2025 | 22.67 | 22.67 | 22.05 | 22.05 | 22.05 | -2.00% | 3,658 |
| Aug 28, 2025 | 22.76 | 22.76 | 22.33 | 22.50 | 22.50 | -0.72% | 4,595 |
| Aug 27, 2025 | 22.70 | 22.74 | 22.51 | 22.66 | 22.66 | 0.68% | 8,143 |
| Aug 26, 2025 | 22.71 | 22.92 | 22.47 | 22.51 | 22.51 | 0.38% | 8,113 |
| Aug 25, 2025 | 22.66 | 22.66 | 22.36 | 22.43 | 22.43 | 0.47% | 8,653 |
| Aug 22, 2025 | 22.30 | 22.38 | 22.30 | 22.32 | 22.32 | -0.39% | 10,559 |
| Aug 21, 2025 | 22.21 | 22.49 | 22.21 | 22.41 | 22.41 | 1.35% | 9,808 |
| Aug 20, 2025 | 22.11 | 22.12 | 22.03 | 22.11 | 22.11 | -0.67% | 1,711 |
| Aug 19, 2025 | 22.12 | 22.26 | 22.00 | 22.26 | 22.12 | 0.63% | 4,931 |
| Aug 18, 2025 | 22.23 | 22.23 | 22.11 | 22.12 | 21.98 | -0.27% | 7,636 |
| Aug 15, 2025 | 22.24 | 22.36 | 22.18 | 22.18 | 22.04 | -0.27% | 9,450 |
| Aug 14, 2025 | 22.47 | 22.48 | 22.24 | 22.24 | 22.10 | -0.40% | 9,014 |
| Aug 13, 2025 | 22.41 | 22.41 | 22.33 | 22.33 | 22.19 | 0.18% | 2,421 |
| Aug 12, 2025 | 22.28 | 22.31 | 22.16 | 22.29 | 22.15 | -0.76% | 2,839 |
| Aug 11, 2025 | 22.06 | 22.46 | 22.06 | 22.46 | 22.32 | 1.91% | 2,079 |
| Aug 8, 2025 | 22.62 | 22.62 | 21.62 | 22.04 | 21.90 | -2.91% | 19,669 |
| Aug 7, 2025 | 22.62 | 22.80 | 22.62 | 22.70 | 22.56 | - | 1,267 |
| Aug 6, 2025 | 22.63 | 22.70 | 22.61 | 22.70 | 22.56 | -0.39% | 2,753 |
| Aug 5, 2025 | 22.73 | 22.80 | 22.73 | 22.79 | 22.65 | 0.12% | 3,355 |
| Aug 4, 2025 | 22.61 | 22.76 | 22.61 | 22.76 | 22.62 | 0.22% | 2,019 |
| Aug 1, 2025 | 22.75 | 22.80 | 22.21 | 22.71 | 22.57 | -0.57% | 2,123 |
| Jul 31, 2025 | 22.99 | 22.99 | 22.40 | 22.84 | 22.70 | 0.18% | 5,515 |
| Jul 30, 2025 | 22.58 | 22.80 | 22.47 | 22.80 | 22.66 | 0.62% | 2,364 |
| Jul 28, 2025 | 22.50 | 22.66 | 22.50 | 22.66 | 22.52 | 0.71% | 4,296 |
| Jul 25, 2025 | 22.50 | 22.50 | 22.47 | 22.50 | 22.36 | -0.44% | 494 |
| Jul 24, 2025 | 22.57 | 22.62 | 22.47 | 22.60 | 22.46 | -0.40% | 2,865 |
| Jul 23, 2025 | 22.61 | 23.03 | 22.61 | 22.69 | 22.55 | -0.04% | 2,669 |
| Jul 22, 2025 | 22.80 | 22.88 | 22.70 | 22.70 | 22.56 | -0.44% | 3,694 |
| Jul 21, 2025 | 23.30 | 23.30 | 22.78 | 22.80 | 22.66 | -0.04% | 3,790 |
| Jul 18, 2025 | 23.07 | 23.07 | 22.81 | 22.81 | 22.53 | -1.26% | 2,688 |
| Jul 17, 2025 | 23.23 | 23.47 | 23.03 | 23.10 | 22.82 | - | 2,870 |
| Jul 16, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 22.82 | 0.09% | 346 |
| Jul 15, 2025 | 23.11 | 23.11 | 23.08 | 23.08 | 22.80 | -0.52% | 1,930 |
| Jul 14, 2025 | 23.30 | 23.30 | 23.20 | 23.20 | 22.92 | -0.43% | 2,441 |
| Jul 11, 2025 | 23.28 | 23.30 | 23.15 | 23.30 | 23.02 | 0.15% | 1,148 |
| Jul 10, 2025 | 23.23 | 23.36 | 23.23 | 23.27 | 22.98 | -0.68% | 1,524 |
| Jul 9, 2025 | 23.51 | 23.51 | 23.23 | 23.43 | 23.14 | -0.23% | 1,152 |
| Jul 8, 2025 | 23.23 | 23.48 | 23.23 | 23.48 | 23.19 | 1.08% | 562 |
| Jul 7, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 22.95 | 0.05% | 500 |
| Jul 3, 2025 | 23.17 | 23.22 | 23.12 | 23.22 | 22.94 | 0.45% | 1,641 |
| Jul 2, 2025 | 23.27 | 23.48 | 23.11 | 23.12 | 22.83 | -1.58% | 2,308 |
| Jul 1, 2025 | 23.66 | 23.98 | 23.20 | 23.49 | 23.20 | -1.81% | 4,184 |
| Jun 30, 2025 | 23.25 | 23.92 | 23.25 | 23.92 | 23.63 | 3.55% | 2,890 |
| Jun 27, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 22.82 | -0.35% | 594 |
| Jun 26, 2025 | 23.20 | 23.20 | 23.18 | 23.18 | 22.90 | 0.70% | 565 |
| Jun 25, 2025 | 23.04 | 23.21 | 22.97 | 23.02 | 22.74 | 0.31% | 1,314 |