Gladstone Commercial Corporation (GOOD)
NASDAQ: GOOD · Real-Time Price · USD
11.36
-0.07 (-0.61%)
Nov 3, 2025, 12:47 PM EST - Market open
Gladstone Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 11.30 | 11.34 | 11.15 | 11.28 | - | -1.31% | 194,762 |
| Oct 31, 2025 | 11.33 | 11.45 | 11.19 | 11.43 | 11.43 | 0.97% | 529,370 |
| Oct 30, 2025 | 11.19 | 11.38 | 11.17 | 11.32 | 11.32 | 1.16% | 418,586 |
| Oct 29, 2025 | 11.23 | 11.35 | 11.13 | 11.19 | 11.19 | -0.62% | 740,142 |
| Oct 28, 2025 | 11.46 | 11.46 | 11.21 | 11.26 | 11.26 | -1.75% | 454,578 |
| Oct 27, 2025 | 11.43 | 11.52 | 11.34 | 11.46 | 11.46 | -0.17% | 601,668 |
| Oct 24, 2025 | 11.36 | 11.52 | 11.33 | 11.48 | 11.48 | 0.35% | 568,734 |
| Oct 23, 2025 | 11.48 | 11.50 | 11.27 | 11.44 | 11.34 | -0.44% | 783,226 |
| Oct 22, 2025 | 11.46 | 11.54 | 11.38 | 11.49 | 11.39 | 0.26% | 421,000 |
| Oct 21, 2025 | 11.59 | 11.71 | 11.46 | 11.46 | 11.36 | -1.12% | 428,602 |
| Oct 20, 2025 | 11.57 | 11.64 | 11.43 | 11.59 | 11.49 | 0.78% | 416,378 |
| Oct 17, 2025 | 11.46 | 11.63 | 11.40 | 11.50 | 11.40 | 0.26% | 349,797 |
| Oct 16, 2025 | 11.64 | 11.72 | 11.46 | 11.47 | 11.37 | -1.21% | 434,448 |
| Oct 15, 2025 | 11.60 | 11.81 | 11.55 | 11.61 | 11.51 | 0.52% | 420,663 |
| Oct 14, 2025 | 11.39 | 11.60 | 11.37 | 11.55 | 11.45 | 0.96% | 510,068 |
| Oct 13, 2025 | 11.35 | 11.46 | 11.26 | 11.44 | 11.34 | 1.15% | 429,528 |
| Oct 10, 2025 | 11.46 | 11.52 | 11.30 | 11.31 | 11.21 | -0.79% | 536,612 |
| Oct 9, 2025 | 11.50 | 11.61 | 11.32 | 11.40 | 11.30 | -0.61% | 566,894 |
| Oct 8, 2025 | 11.45 | 11.50 | 11.31 | 11.47 | 11.37 | 0.17% | 578,279 |
| Oct 7, 2025 | 11.85 | 11.85 | 11.41 | 11.45 | 11.35 | -3.29% | 733,144 |
| Oct 6, 2025 | 12.15 | 12.17 | 11.82 | 11.84 | 11.74 | -2.63% | 680,416 |
| Oct 3, 2025 | 12.20 | 12.31 | 12.11 | 12.16 | 12.06 | -0.33% | 356,907 |
| Oct 2, 2025 | 12.25 | 12.26 | 12.11 | 12.20 | 12.10 | -0.65% | 439,458 |
| Oct 1, 2025 | 12.30 | 12.37 | 12.16 | 12.28 | 12.17 | -0.32% | 414,202 |
| Sep 30, 2025 | 12.22 | 12.33 | 12.19 | 12.32 | 12.21 | 0.90% | 492,540 |
| Sep 29, 2025 | 12.40 | 12.41 | 12.18 | 12.21 | 12.11 | -0.81% | 522,337 |
| Sep 26, 2025 | 12.43 | 12.53 | 12.25 | 12.31 | 12.20 | -0.97% | 1,427,432 |
| Sep 25, 2025 | 12.66 | 12.71 | 12.37 | 12.43 | 12.32 | -1.89% | 481,172 |
| Sep 24, 2025 | 12.80 | 12.80 | 12.66 | 12.67 | 12.56 | -1.09% | 406,602 |
| Sep 23, 2025 | 12.78 | 12.85 | 12.75 | 12.81 | 12.70 | 0.16% | 278,929 |
| Sep 22, 2025 | 12.83 | 12.83 | 12.71 | 12.79 | 12.68 | -0.70% | 334,157 |
| Sep 19, 2025 | 13.05 | 13.07 | 12.86 | 12.88 | 12.67 | -1.15% | 744,334 |
| Sep 18, 2025 | 12.95 | 13.07 | 12.90 | 13.03 | 12.82 | 0.62% | 345,270 |
| Sep 17, 2025 | 12.91 | 13.16 | 12.91 | 12.95 | 12.74 | 0.39% | 376,841 |
| Sep 16, 2025 | 12.99 | 13.05 | 12.86 | 12.90 | 12.69 | -0.85% | 325,950 |
| Sep 15, 2025 | 13.11 | 13.16 | 12.98 | 13.01 | 12.80 | -0.31% | 314,097 |
| Sep 12, 2025 | 13.09 | 13.12 | 13.01 | 13.05 | 12.84 | -0.38% | 335,604 |
| Sep 11, 2025 | 12.85 | 13.13 | 12.83 | 13.10 | 12.89 | 1.95% | 321,496 |
| Sep 10, 2025 | 12.96 | 12.99 | 12.81 | 12.85 | 12.64 | -1.15% | 535,330 |
| Sep 9, 2025 | 13.11 | 13.11 | 12.98 | 13.00 | 12.79 | -0.61% | 398,791 |
| Sep 8, 2025 | 13.20 | 13.22 | 12.98 | 13.08 | 12.87 | -1.06% | 509,350 |
| Sep 5, 2025 | 13.31 | 13.37 | 13.18 | 13.22 | 13.00 | -0.23% | 396,591 |
| Sep 4, 2025 | 13.17 | 13.25 | 13.04 | 13.25 | 13.03 | 1.38% | 590,974 |
| Sep 3, 2025 | 13.30 | 13.43 | 13.00 | 13.07 | 12.86 | -1.88% | 1,730,384 |
| Sep 2, 2025 | 13.37 | 13.47 | 13.30 | 13.32 | 13.10 | -0.97% | 313,451 |
| Aug 29, 2025 | 13.31 | 13.46 | 13.24 | 13.45 | 13.23 | 1.13% | 274,046 |
| Aug 28, 2025 | 13.33 | 13.34 | 13.18 | 13.30 | 13.08 | 0.23% | 229,717 |
| Aug 27, 2025 | 13.19 | 13.43 | 13.19 | 13.27 | 13.05 | 0.30% | 454,637 |
| Aug 26, 2025 | 13.19 | 13.26 | 13.16 | 13.23 | 13.01 | 0.30% | 262,110 |
| Aug 25, 2025 | 13.32 | 13.34 | 13.18 | 13.19 | 12.98 | -0.98% | 292,551 |