Gladstone Commercial Corporation (GOOD.O)
NASDAQ: GOOD.O · Real-Time Price · USD · Preferred Stock
19.91
-0.09 (-0.45%)
At close: Oct 13, 2025
Gladstone Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 19.85 | 19.95 | 19.85 | 19.91 | 19.91 | -0.45% | 7,571 |
| Oct 10, 2025 | 20.07 | 20.15 | 19.81 | 20.00 | 20.00 | -0.15% | 8,977 |
| Oct 9, 2025 | 20.01 | 20.24 | 20.01 | 20.03 | 20.03 | -0.50% | 4,373 |
| Oct 8, 2025 | 20.21 | 20.25 | 20.01 | 20.13 | 20.13 | -0.35% | 3,738 |
| Oct 7, 2025 | 20.20 | 20.40 | 20.20 | 20.20 | 20.20 | -0.58% | 61,561 |
| Oct 6, 2025 | 20.39 | 20.43 | 20.20 | 20.32 | 20.32 | 0.58% | 7,303 |
| Oct 3, 2025 | 20.31 | 20.41 | 20.20 | 20.20 | 20.20 | 0.14% | 1,526 |
| Oct 2, 2025 | 20.27 | 20.27 | 20.17 | 20.17 | 20.17 | -0.83% | 1,492 |
| Oct 1, 2025 | 20.12 | 20.34 | 20.12 | 20.34 | 20.34 | 1.12% | 1,500 |
| Sep 30, 2025 | 20.38 | 20.52 | 20.04 | 20.12 | 20.12 | -1.35% | 7,004 |
| Sep 29, 2025 | 20.47 | 20.47 | 20.36 | 20.39 | 20.39 | 0.02% | 1,676 |
| Sep 26, 2025 | 20.32 | 20.39 | 20.32 | 20.39 | 20.39 | 0.02% | 637 |
| Sep 25, 2025 | 20.44 | 20.44 | 20.37 | 20.38 | 20.38 | 0.05% | 1,514 |
| Sep 24, 2025 | 20.31 | 20.44 | 20.26 | 20.37 | 20.37 | 0.20% | 4,908 |
| Sep 23, 2025 | 20.36 | 20.40 | 20.33 | 20.33 | 20.33 | -0.49% | 3,337 |
| Sep 22, 2025 | 20.32 | 20.44 | 20.27 | 20.43 | 20.43 | 0.15% | 6,560 |
| Sep 19, 2025 | 20.24 | 20.40 | 20.19 | 20.40 | 20.28 | 1.44% | 1,116 |
| Sep 18, 2025 | 20.65 | 20.65 | 19.83 | 20.11 | 19.99 | -1.34% | 22,152 |
| Sep 17, 2025 | 20.45 | 20.45 | 20.38 | 20.38 | 20.26 | -1.05% | 1,383 |
| Sep 16, 2025 | 20.55 | 20.60 | 20.55 | 20.60 | 20.47 | 0.44% | 698 |
| Sep 15, 2025 | 20.70 | 20.70 | 20.51 | 20.51 | 20.38 | -0.44% | 1,767 |
| Sep 12, 2025 | 20.60 | 20.73 | 20.60 | 20.60 | 20.47 | -0.10% | 890 |
| Sep 11, 2025 | 20.62 | 20.62 | 20.60 | 20.62 | 20.49 | -0.05% | 1,885 |
| Sep 10, 2025 | 20.77 | 20.79 | 20.60 | 20.63 | 20.50 | -0.48% | 1,585 |
| Sep 9, 2025 | 20.61 | 20.92 | 20.61 | 20.73 | 20.60 | 0.97% | 14,164 |
| Sep 8, 2025 | 20.30 | 20.72 | 20.30 | 20.53 | 20.40 | 0.24% | 4,448 |
| Sep 5, 2025 | 20.40 | 20.63 | 20.37 | 20.48 | 20.36 | 0.15% | 3,278 |
| Sep 4, 2025 | 20.43 | 20.59 | 20.43 | 20.45 | 20.33 | 0.25% | 1,802 |
| Sep 3, 2025 | 20.57 | 20.57 | 20.20 | 20.40 | 20.28 | -0.68% | 2,840 |
| Sep 2, 2025 | 20.44 | 20.54 | 20.30 | 20.54 | 20.41 | -0.44% | 1,388 |
| Aug 29, 2025 | 20.68 | 20.68 | 20.44 | 20.63 | 20.50 | 0.15% | 1,763 |
| Aug 28, 2025 | 20.55 | 20.60 | 20.54 | 20.60 | 20.47 | 0.86% | 2,507 |
| Aug 27, 2025 | 20.37 | 20.55 | 20.37 | 20.42 | 20.30 | -0.18% | 1,674 |
| Aug 26, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.34 | -0.58% | 515 |
| Aug 25, 2025 | 20.43 | 20.58 | 20.43 | 20.58 | 20.45 | - | 4,013 |
| Aug 22, 2025 | 20.42 | 20.58 | 20.42 | 20.58 | 20.45 | 0.39% | 876 |
| Aug 21, 2025 | 20.38 | 20.71 | 20.38 | 20.50 | 20.37 | 0.59% | 8,028 |
| Aug 20, 2025 | 20.34 | 20.38 | 20.30 | 20.38 | 20.26 | -0.44% | 684 |
| Aug 19, 2025 | 20.50 | 20.60 | 20.26 | 20.47 | 20.22 | 0.59% | 2,086 |
| Aug 18, 2025 | 20.35 | 20.37 | 20.35 | 20.35 | 20.10 | - | 2,502 |
| Aug 15, 2025 | 20.32 | 20.59 | 20.32 | 20.35 | 20.10 | -0.25% | 1,834 |
| Aug 14, 2025 | 20.33 | 20.66 | 20.33 | 20.40 | 20.15 | 0.10% | 2,597 |
| Aug 13, 2025 | 20.34 | 20.43 | 20.27 | 20.38 | 20.13 | 0.39% | 3,649 |
| Aug 12, 2025 | 20.35 | 20.35 | 20.30 | 20.30 | 20.05 | 0.11% | 1,024 |
| Aug 11, 2025 | 20.30 | 20.30 | 20.10 | 20.28 | 20.03 | - | 6,420 |
| Aug 8, 2025 | 20.41 | 20.42 | 20.17 | 20.28 | 20.03 | -0.89% | 7,212 |
| Aug 7, 2025 | 20.32 | 20.49 | 20.32 | 20.46 | 20.21 | -0.20% | 1,167 |
| Aug 6, 2025 | 20.60 | 20.60 | 20.42 | 20.50 | 20.25 | -0.34% | 4,414 |
| Aug 5, 2025 | 20.46 | 20.77 | 20.40 | 20.57 | 20.32 | 1.77% | 12,793 |
| Aug 4, 2025 | 20.38 | 20.38 | 20.20 | 20.21 | 19.97 | -0.48% | 6,239 |