Skip to main content
logo
Gladstone Commercial Corporation (GOOD)
NASDAQ: GOOD · Real-Time Price · USD
13.01
-0.14 (-1.06%)
At close: Aug 1, 2025, 4:00 PM
13.17
+0.16 (1.23%)
After-hours: Aug 1, 2025, 6:24 PM EDT

Gladstone Commercial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202513.1513.2312.9113.0113.01-1.06%366,199
Jul 31, 202513.2713.3613.0813.1513.15-1.20%416,277
Jul 30, 202513.6813.6913.2313.3113.31-2.56%336,046
Jul 29, 202513.4113.6813.3413.6613.662.32%392,712
Jul 28, 202513.5713.6513.3113.3513.35-1.84%401,788
Jul 25, 202513.7013.7313.5313.6013.60-0.37%281,992
Jul 24, 202513.7613.7813.6413.6513.65-0.94%296,748
Jul 23, 202513.8213.8413.7013.7813.78-0.22%285,750
Jul 22, 202513.6913.8813.6813.8113.810.88%410,022
Jul 21, 202513.6413.7213.5813.6913.690.29%531,041
Jul 18, 202513.8013.8413.6313.6513.55-0.73%603,493
Jul 17, 202513.7813.8813.7313.7513.65-0.29%447,870
Jul 16, 202513.8013.9113.6813.7913.690.29%585,030
Jul 15, 202514.1314.1713.7213.7513.65-2.69%551,611
Jul 14, 202514.0014.1814.0014.1314.030.93%442,636
Jul 11, 202514.0214.0913.9314.0013.90-0.64%466,392
Jul 10, 202514.1514.3014.0514.0913.99-0.63%377,976
Jul 9, 202514.2214.2714.1614.1814.08-0.21%251,880
Jul 8, 202514.2714.3314.1714.2114.11-0.56%378,714
Jul 7, 202514.5914.6514.2914.2914.19-2.26%406,561
Jul 3, 202514.6014.6414.5014.6214.510.27%160,376
Jul 2, 202514.4714.5914.3614.5814.470.55%338,930
Jul 1, 202514.3314.6114.2814.5014.401.19%313,014
Jun 30, 202514.2614.3514.0914.3314.230.42%400,252
Jun 27, 202514.3014.3614.1314.2714.170.14%812,728
Jun 26, 202514.0514.2714.0214.2514.151.50%441,495
Jun 25, 202514.4314.4314.0014.0413.94-2.77%442,776
Jun 24, 202514.6214.6214.4214.4414.34-0.89%261,226
Jun 23, 202514.3714.5814.3114.5714.461.32%391,581
Jun 20, 202514.5114.5114.2514.3814.28-0.90%1,844,580
Jun 18, 202514.4614.5914.3814.5114.310.42%469,186
Jun 17, 202514.4614.5514.3714.4514.25-0.41%305,538
Jun 16, 202514.5514.7014.4214.5114.310.21%361,007
Jun 13, 202514.6014.6414.4114.4814.28-1.23%299,397
Jun 12, 202514.7514.7814.6114.6614.45-0.48%254,243
Jun 11, 202514.8515.0314.7314.7314.52-0.61%320,770
Jun 10, 202514.7414.9514.7214.8214.610.95%363,320
Jun 9, 202514.4614.7114.4214.6814.471.52%355,554
Jun 6, 202514.4514.5314.3914.4614.260.49%230,900
Jun 5, 202514.4114.4214.3014.3914.19-0.21%254,011
Jun 4, 202514.5114.5514.3714.4214.22-0.55%295,521
Jun 3, 202514.4314.5314.3414.5014.300.42%274,473
Jun 2, 202514.3314.4414.2014.4414.240.63%286,631
May 30, 202514.3114.4014.2014.3514.150.42%442,748
May 29, 202514.1114.3014.0714.2914.091.42%275,220
May 28, 202514.2114.2714.0614.0913.89-0.98%358,912
May 27, 202513.9414.2613.8714.2314.032.74%315,915
May 23, 202513.7013.8813.6713.8513.660.58%334,358
May 22, 202513.7813.8113.6613.7713.58-0.65%337,751
May 21, 202514.0014.0513.7913.8613.66-2.46%571,897