Gladstone Commercial Corporation (GOOD.N)
NASDAQ: GOOD.N · Real-Time Price · USD · Preferred Stock
21.86
-0.54 (-2.41%)
Apr 2, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.40 | 22.40 | 21.84 | 22.04 | 22.04 | -1.63% | 6,044 |
| Apr 1, 2026 | 22.34 | 22.42 | 22.34 | 22.40 | 22.40 | 1.73% | 1,493 |
| Mar 31, 2026 | 21.99 | 22.55 | 21.99 | 22.02 | 22.02 | -1.99% | 3,253 |
| Mar 30, 2026 | 22.19 | 22.48 | 21.96 | 22.47 | 22.47 | -0.23% | 2,526 |
| Mar 27, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.53% | 714 |
| Mar 26, 2026 | 22.16 | 22.44 | 21.92 | 22.40 | 22.40 | 0.40% | 6,007 |
| Mar 25, 2026 | 21.98 | 22.50 | 21.98 | 22.31 | 22.31 | 0.09% | 2,113 |
| Mar 24, 2026 | 22.41 | 22.41 | 21.99 | 22.29 | 22.29 | -0.13% | 4,964 |
| Mar 23, 2026 | 22.01 | 22.39 | 22.00 | 22.32 | 22.32 | 0.54% | 2,898 |
| Mar 20, 2026 | 21.90 | 22.41 | 21.90 | 22.20 | 22.06 | -1.11% | 2,689 |
| Mar 19, 2026 | 22.31 | 22.45 | 22.31 | 22.45 | 22.31 | 1.13% | 468 |
| Mar 18, 2026 | 22.50 | 22.50 | 22.20 | 22.20 | 22.06 | -1.62% | 12,049 |
| Mar 17, 2026 | 22.60 | 22.60 | 22.57 | 22.57 | 22.43 | -0.39% | 1,153 |
| Mar 16, 2026 | 22.73 | 22.73 | 22.66 | 22.66 | 22.51 | -0.33% | 1,188 |
| Mar 13, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.59 | -0.09% | 280 |
| Mar 12, 2026 | 22.67 | 22.75 | 22.62 | 22.75 | 22.61 | -0.16% | 659 |
| Mar 11, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.65 | 0.25% | 625 |
| Mar 10, 2026 | 22.67 | 22.77 | 22.67 | 22.73 | 22.59 | -0.17% | 1,422 |
| Mar 9, 2026 | 22.73 | 22.80 | 22.73 | 22.77 | 22.63 | -0.22% | 1,808 |
| Mar 6, 2026 | 22.90 | 22.90 | 22.82 | 22.82 | 22.68 | -0.17% | 1,722 |
| Mar 5, 2026 | 22.90 | 22.90 | 22.85 | 22.86 | 22.72 | 0.04% | 2,538 |
| Mar 4, 2026 | 22.91 | 22.91 | 22.85 | 22.85 | 22.71 | -0.26% | 514 |
| Mar 3, 2026 | 22.92 | 22.92 | 22.88 | 22.91 | 22.77 | 0.09% | 708 |
| Mar 2, 2026 | 22.95 | 22.95 | 22.86 | 22.89 | 22.75 | -0.39% | 5,152 |
| Feb 27, 2026 | 23.03 | 23.03 | 22.95 | 22.98 | 22.84 | 0.22% | 1,959 |
| Feb 26, 2026 | 23.03 | 23.03 | 22.93 | 22.93 | 22.79 | - | 4,589 |
| Feb 25, 2026 | 22.99 | 22.99 | 22.93 | 22.93 | 22.79 | 0.13% | 2,284 |
| Feb 24, 2026 | 23.00 | 23.00 | 22.90 | 22.90 | 22.76 | 0.04% | 3,445 |
| Feb 23, 2026 | 22.85 | 23.04 | 22.79 | 22.89 | 22.75 | -0.05% | 4,945 |
| Feb 20, 2026 | 23.03 | 23.03 | 22.85 | 22.90 | 22.76 | -0.60% | 4,980 |
| Feb 19, 2026 | 22.97 | 23.04 | 22.93 | 23.04 | 22.90 | 0.41% | 2,781 |
| Feb 18, 2026 | 23.10 | 23.10 | 22.87 | 22.95 | 22.80 | -1.27% | 2,946 |
| Feb 17, 2026 | 23.20 | 23.24 | 23.03 | 23.24 | 22.96 | 0.91% | 2,731 |
| Feb 13, 2026 | 22.85 | 23.03 | 22.85 | 23.03 | 22.75 | -0.09% | 1,170 |
| Feb 12, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 22.77 | -0.09% | 1,417 |
| Feb 11, 2026 | 22.95 | 23.08 | 22.95 | 23.07 | 22.79 | 0.83% | 842 |
| Feb 10, 2026 | 22.90 | 23.07 | 22.81 | 22.88 | 22.60 | -0.69% | 4,480 |
| Feb 9, 2026 | 23.05 | 23.20 | 22.84 | 23.04 | 22.76 | -0.04% | 3,657 |
| Feb 6, 2026 | 22.95 | 23.15 | 22.95 | 23.05 | 22.77 | 0.22% | 3,233 |
| Feb 5, 2026 | 22.81 | 23.00 | 22.81 | 23.00 | 22.72 | 0.22% | 2,254 |
| Feb 4, 2026 | 22.85 | 22.95 | 22.85 | 22.95 | 22.67 | 0.32% | 2,067 |
| Feb 3, 2026 | 22.83 | 22.96 | 22.83 | 22.88 | 22.60 | -0.02% | 2,644 |
| Feb 2, 2026 | 22.75 | 22.88 | 22.75 | 22.88 | 22.60 | 0.31% | 3,804 |
| Jan 30, 2026 | 22.66 | 22.84 | 22.66 | 22.81 | 22.53 | -0.09% | 2,668 |
| Jan 29, 2026 | 22.72 | 22.84 | 22.72 | 22.83 | 22.55 | 1.02% | 2,798 |
| Jan 28, 2026 | 22.71 | 22.72 | 22.60 | 22.60 | 22.33 | -0.44% | 2,951 |
| Jan 27, 2026 | 22.75 | 22.75 | 22.63 | 22.70 | 22.42 | 0.27% | 3,584 |
| Jan 26, 2026 | 22.74 | 22.74 | 22.64 | 22.64 | 22.37 | -0.48% | 5,882 |
| Jan 23, 2026 | 22.86 | 22.97 | 22.75 | 22.75 | 22.47 | -1.26% | 5,225 |
| Jan 22, 2026 | 23.03 | 23.07 | 22.98 | 23.04 | 22.62 | 0.88% | 1,486 |