Gladstone Commercial Corporation (GOOD)
NASDAQ: GOOD · Real-Time Price · USD
12.79
+0.01 (0.08%)
At close: Sep 22, 2025, 4:00 PM EDT
12.89
+0.10 (0.77%)
After-hours: Sep 22, 2025, 4:31 PM EDT

Gladstone Commercial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202512.8312.8312.7112.81--0.54%244,071
Sep 19, 202513.0513.0712.8612.8812.88-1.15%744,334
Sep 18, 202512.9513.0712.9013.0313.030.62%345,270
Sep 17, 202512.9113.1612.9112.9512.950.39%376,841
Sep 16, 202512.9913.0512.8612.9012.90-0.85%325,950
Sep 15, 202513.1113.1612.9813.0113.01-0.31%314,097
Sep 12, 202513.0913.1213.0113.0513.05-0.38%335,604
Sep 11, 202512.8513.1312.8313.1013.101.95%321,496
Sep 10, 202512.9612.9912.8112.8512.85-1.15%535,330
Sep 9, 202513.1113.1112.9813.0013.00-0.61%398,791
Sep 8, 202513.2013.2212.9813.0813.08-1.06%509,350
Sep 5, 202513.3113.3713.1813.2213.22-0.23%396,591
Sep 4, 202513.1713.2513.0413.2513.251.38%590,974
Sep 3, 202513.3013.4313.0013.0713.07-1.88%1,730,384
Sep 2, 202513.3713.4713.3013.3213.32-0.97%313,451
Aug 29, 202513.3113.4613.2413.4513.451.13%274,046
Aug 28, 202513.3313.3413.1813.3013.300.23%229,717
Aug 27, 202513.1913.4313.1913.2713.270.30%454,637
Aug 26, 202513.1913.2613.1613.2313.230.30%262,110
Aug 25, 202513.3213.3413.1813.1913.19-0.98%292,551
Aug 22, 202513.1213.4613.1213.3213.321.68%519,907
Aug 21, 202513.1513.1613.0213.1013.100.15%303,572
Aug 20, 202513.1413.2313.0313.0813.08-1.21%333,273
Aug 19, 202513.1513.3013.0613.2413.141.22%319,712
Aug 18, 202513.1513.2913.0513.0812.98-0.53%372,373
Aug 15, 202513.1213.1613.0213.1513.050.46%302,413
Aug 14, 202513.3013.3513.0713.0912.99-2.17%285,591
Aug 13, 202513.3713.4213.2913.3813.28-250,440
Aug 12, 202513.1413.3913.1213.3813.282.53%351,648
Aug 11, 202513.1013.1413.0113.0512.95-0.23%344,420
Aug 8, 202513.0613.1512.9813.0812.980.38%322,677
Aug 7, 202513.0513.1212.8113.0312.93-0.23%322,468
Aug 6, 202513.1813.2113.0413.0612.96-1.28%306,227
Aug 5, 202513.2513.2813.1513.2313.13-0.08%260,819
Aug 4, 202513.0613.2413.0513.2413.141.77%233,737
Aug 1, 202513.1513.2312.9113.0112.91-1.06%366,199
Jul 31, 202513.2713.3613.0813.1513.05-1.20%416,277
Jul 30, 202513.6813.6913.2313.3113.21-2.56%336,046
Jul 29, 202513.4113.6813.3413.6613.562.32%392,712
Jul 28, 202513.5713.6513.3113.3513.25-1.84%401,788
Jul 25, 202513.7013.7313.5313.6013.50-0.37%281,992
Jul 24, 202513.7613.7813.6413.6513.55-0.94%296,748
Jul 23, 202513.8213.8413.7013.7813.68-0.22%285,750
Jul 22, 202513.6913.8813.6813.8113.710.88%410,022
Jul 21, 202513.6413.7213.5813.6913.590.29%531,041
Jul 18, 202513.8013.8413.6313.6513.45-0.73%603,493
Jul 17, 202513.7813.8813.7313.7513.55-0.29%447,870
Jul 16, 202513.8013.9113.6813.7913.590.29%585,030
Jul 15, 202514.1314.1713.7213.7513.55-2.69%551,611
Jul 14, 202514.0014.1814.0014.1313.920.93%442,636