Gladstone Commercial Corporation (GOOD.N)
NASDAQ: GOOD.N · Real-Time Price · USD · Preferred Stock
22.84
+0.04 (0.18%)
At close: Jul 31, 2025
Gladstone Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.75 | 22.80 | 22.21 | 22.71 | 22.71 | -0.57% | 2,123 |
| Jul 31, 2025 | 22.99 | 22.99 | 22.40 | 22.84 | 22.84 | 0.18% | 5,515 |
| Jul 30, 2025 | 22.58 | 22.80 | 22.47 | 22.80 | 22.80 | 0.62% | 2,364 |
| Jul 28, 2025 | 22.50 | 22.66 | 22.50 | 22.66 | 22.66 | 0.71% | 4,296 |
| Jul 25, 2025 | 22.50 | 22.50 | 22.47 | 22.50 | 22.50 | -0.44% | 494 |
| Jul 24, 2025 | 22.57 | 22.62 | 22.47 | 22.60 | 22.60 | -0.40% | 2,865 |
| Jul 23, 2025 | 22.61 | 23.03 | 22.61 | 22.69 | 22.69 | -0.04% | 2,669 |
| Jul 22, 2025 | 22.80 | 22.88 | 22.70 | 22.70 | 22.70 | -0.44% | 3,694 |
| Jul 21, 2025 | 23.30 | 23.30 | 22.78 | 22.80 | 22.80 | -0.04% | 3,790 |
| Jul 18, 2025 | 23.07 | 23.07 | 22.81 | 22.81 | 22.67 | -1.26% | 2,688 |
| Jul 17, 2025 | 23.23 | 23.47 | 23.03 | 23.10 | 22.96 | - | 2,870 |
| Jul 16, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 22.96 | 0.09% | 346 |
| Jul 15, 2025 | 23.11 | 23.11 | 23.08 | 23.08 | 22.94 | -0.52% | 1,930 |
| Jul 14, 2025 | 23.30 | 23.30 | 23.20 | 23.20 | 23.06 | -0.43% | 2,441 |
| Jul 11, 2025 | 23.28 | 23.30 | 23.15 | 23.30 | 23.16 | 0.15% | 1,148 |
| Jul 10, 2025 | 23.23 | 23.36 | 23.23 | 23.27 | 23.13 | -0.68% | 1,524 |
| Jul 9, 2025 | 23.51 | 23.51 | 23.23 | 23.43 | 23.28 | -0.23% | 1,152 |
| Jul 8, 2025 | 23.23 | 23.48 | 23.23 | 23.48 | 23.34 | 1.08% | 562 |
| Jul 7, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.09 | 0.05% | 500 |
| Jul 3, 2025 | 23.17 | 23.22 | 23.12 | 23.22 | 23.08 | 0.45% | 1,641 |
| Jul 2, 2025 | 23.27 | 23.48 | 23.11 | 23.12 | 22.98 | -1.58% | 2,308 |
| Jul 1, 2025 | 23.66 | 23.98 | 23.20 | 23.49 | 23.34 | -1.81% | 4,184 |
| Jun 30, 2025 | 23.25 | 23.92 | 23.25 | 23.92 | 23.78 | 3.55% | 2,890 |
| Jun 27, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 22.96 | -0.35% | 594 |
| Jun 26, 2025 | 23.20 | 23.20 | 23.18 | 23.18 | 23.04 | 0.70% | 565 |
| Jun 25, 2025 | 23.04 | 23.21 | 22.97 | 23.02 | 22.88 | 0.31% | 1,314 |
| Jun 24, 2025 | 23.24 | 23.24 | 22.95 | 22.95 | 22.81 | -1.25% | 1,355 |
| Jun 23, 2025 | 23.00 | 23.24 | 23.00 | 23.24 | 23.10 | 1.66% | 4,881 |
| Jun 20, 2025 | 23.12 | 23.12 | 22.86 | 22.86 | 22.72 | -1.68% | 482 |
| Jun 18, 2025 | 23.10 | 23.35 | 23.10 | 23.25 | 22.97 | -0.60% | 816 |
| Jun 17, 2025 | 23.03 | 23.39 | 23.02 | 23.39 | 23.11 | 1.70% | 1,873 |
| Jun 16, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.73 | -0.86% | 455 |
| Jun 13, 2025 | 23.16 | 23.20 | 23.16 | 23.20 | 22.92 | 0.02% | 1,181 |
| Jun 12, 2025 | 23.42 | 23.42 | 22.87 | 23.20 | 22.92 | -1.34% | 3,305 |
| Jun 11, 2025 | 23.55 | 23.55 | 23.18 | 23.51 | 23.23 | 0.56% | 2,931 |
| Jun 10, 2025 | 23.47 | 23.52 | 23.26 | 23.38 | 23.10 | 0.97% | 3,329 |
| Jun 9, 2025 | 23.39 | 24.35 | 23.16 | 23.16 | 22.88 | 0.16% | 7,228 |
| Jun 6, 2025 | 23.12 | 23.25 | 22.79 | 23.12 | 22.84 | -0.13% | 3,785 |
| Jun 4, 2025 | 22.85 | 23.31 | 22.82 | 23.15 | 22.87 | 1.45% | 4,663 |
| Jun 3, 2025 | 22.52 | 22.87 | 22.52 | 22.82 | 22.55 | 1.06% | 3,778 |
| Jun 2, 2025 | 22.80 | 22.93 | 22.58 | 22.58 | 22.31 | -0.35% | 2,546 |
| May 30, 2025 | 22.57 | 22.73 | 22.52 | 22.66 | 22.39 | 0.27% | 2,769 |
| May 29, 2025 | 22.08 | 22.77 | 22.08 | 22.60 | 22.33 | 2.12% | 5,859 |
| May 28, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 21.87 | -1.94% | 380 |
| May 27, 2025 | 22.30 | 22.57 | 22.18 | 22.57 | 22.30 | 1.65% | 5,165 |
| May 23, 2025 | 22.11 | 22.29 | 22.11 | 22.20 | 21.94 | 0.65% | 1,863 |
| May 22, 2025 | 22.30 | 22.30 | 22.06 | 22.06 | 21.79 | -1.09% | 1,362 |
| May 21, 2025 | 22.40 | 22.40 | 22.30 | 22.30 | 22.03 | -0.89% | 1,111 |
| May 20, 2025 | 22.32 | 22.67 | 22.24 | 22.50 | 22.10 | 1.35% | 6,504 |
| May 19, 2025 | 22.30 | 22.33 | 22.18 | 22.20 | 21.80 | -0.29% | 4,430 |