Skip to main content
Gladstone Commercial Corporation (GOOD)
NASDAQ: GOOD · Real-Time Price · USD
15.72
-0.10 (-0.63%)
Feb 21, 2025, 4:00 PM EST - Market closed

Gladstone Commercial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202515.9716.1115.8215.8215.82-1.49%307,573
Feb 19, 202515.8016.0915.6416.0616.060.12%410,201
Feb 18, 202516.2116.2615.9416.0415.94-1.05%459,503
Feb 14, 202516.2416.3716.2016.2116.11-0.31%160,162
Feb 13, 202516.2116.3116.0816.2616.161.12%183,865
Feb 12, 202516.0216.1716.0116.0815.98-0.92%187,660
Feb 11, 202516.0116.2316.0116.2316.130.56%155,371
Feb 10, 202516.2116.2116.0416.1416.04-0.55%130,226
Feb 7, 202516.2916.3316.0616.2316.13-0.61%182,709
Feb 6, 202516.3016.3616.2016.3316.230.37%113,611
Feb 5, 202516.2316.2916.1316.2716.170.87%177,437
Feb 4, 202516.0516.1515.9016.1316.030.06%171,684
Feb 3, 202515.9516.2215.8816.1216.02-0.56%223,629
Jan 31, 202516.1716.2916.0616.2116.110.50%240,571
Jan 30, 202516.1216.2716.0316.1316.030.56%181,915
Jan 29, 202516.1216.2215.8916.0415.94-0.62%172,979
Jan 28, 202516.3516.5216.1116.1416.04-1.71%218,048
Jan 27, 202515.9516.4715.9516.4216.322.37%241,395
Jan 24, 202516.0016.1215.9416.0415.94-0.43%159,411
Jan 23, 202516.0816.1715.9416.1115.91-0.06%300,311
Jan 22, 202516.6316.6316.0216.1215.92-1.65%320,822
Jan 21, 202516.4616.4916.2416.3916.190.49%240,642
Jan 17, 202516.4516.4716.3016.3116.11-0.49%225,762
Jan 16, 202516.1116.4116.1016.3916.191.74%133,460
Jan 15, 202516.0716.2216.0416.1115.911.45%185,904
Jan 14, 202515.9215.9715.7415.8815.68-0.13%196,587
Jan 13, 202515.6715.9315.5615.9015.701.27%205,785
Jan 10, 202515.8515.8815.5615.7015.51-2.06%213,466
Jan 8, 202515.8616.0515.8216.0315.830.12%180,834
Jan 7, 202516.1016.1715.8616.0115.81-0.12%208,076
Jan 6, 202516.2216.2516.0116.0315.83-1.17%205,484
Jan 3, 202516.2516.2616.1216.2216.020.43%139,242
Jan 2, 202516.3016.3716.0816.1515.95-0.55%163,529
Dec 31, 202416.2716.3716.1016.2416.040.37%244,991
Dec 30, 202416.0016.1915.8716.1815.981.06%189,745
Dec 27, 202416.1516.2015.8716.0115.81-1.05%181,521
Dec 26, 202415.9616.2115.9616.1815.980.56%136,955
Dec 24, 202415.9416.0915.9016.0915.891.00%104,975
Dec 23, 202415.9116.0315.7115.9315.73-0.69%280,931
Dec 20, 202415.8216.1015.5516.0415.840.19%1,004,834
Dec 19, 202416.2216.3216.0116.0115.71-0.37%380,068
Dec 18, 202416.7116.8316.0416.0715.77-3.60%377,267
Dec 17, 202416.5716.7216.5316.6716.360.06%235,556
Dec 16, 202416.9016.9716.3516.6616.35-1.13%446,116
Dec 13, 202416.9517.0116.7816.8516.54-0.47%159,494
Dec 12, 202416.8317.0016.8316.9316.620.42%152,252
Dec 11, 202417.0017.0116.7216.8616.55-0.06%251,923
Dec 10, 202416.8017.0216.7016.8716.560.54%176,170
Dec 9, 202416.9417.1416.7616.7816.47-0.83%265,994
Dec 6, 202417.2317.2716.9016.9216.61-1.63%194,776
Dec 5, 202417.4717.4717.1717.2016.88-1.38%275,159
Dec 4, 202417.2617.4617.2017.4417.120.63%210,997
Dec 3, 202417.5017.5717.2017.3317.01-1.08%200,748
Dec 2, 202417.6017.6017.3717.5217.20-0.51%256,272
Nov 29, 202417.7517.8017.5617.6117.29-0.28%209,919
Nov 27, 202417.6317.8817.6217.6617.330.86%242,622
Nov 26, 202417.3017.5917.3017.5117.190.75%255,604
Nov 25, 202417.1517.4517.1517.3817.061.70%423,835
Nov 22, 202417.0317.1116.9117.0916.770.35%274,024
Nov 21, 202416.8517.0716.8217.0316.721.37%244,174
Nov 20, 202417.0117.0116.5416.8016.49-2.15%259,310
Nov 19, 202417.0317.2416.8917.1716.750.82%267,670
Nov 18, 202416.9417.0716.8117.0316.621.01%220,401
Nov 15, 202416.8616.9516.7116.8616.450.42%198,206
Nov 14, 202417.2517.2816.7416.7916.38-1.58%226,952
Nov 13, 202417.2317.3717.0417.0616.65-0.58%252,129
Nov 12, 202417.2417.3517.0117.1616.74-0.46%285,464
Nov 11, 202417.2217.3517.0617.2416.820.23%277,265
Nov 8, 202417.1317.3317.0617.2016.780.82%232,500
Nov 7, 202416.9317.1916.7517.0616.650.65%288,715
Nov 6, 202417.4017.5316.8316.9516.54-0.53%537,450
Nov 5, 202416.0517.1416.0317.0416.636.43%457,537
Nov 4, 202415.6116.0415.6116.0115.622.83%214,968
Nov 1, 202415.8715.8915.4615.5715.19-1.11%208,861
Oct 31, 202415.8516.0415.7415.7515.36-0.73%183,524
Oct 30, 202415.8916.1415.8315.8615.48-241,282
Oct 29, 202415.9515.9515.8015.8615.48-0.94%166,425
Oct 28, 202415.9516.1115.9316.0115.620.38%144,220
Oct 25, 202416.3516.3515.9515.9515.56-2.15%158,125
Oct 24, 202416.4616.5116.2816.3015.90-0.73%158,100
Oct 23, 202416.2116.4216.2116.4216.020.74%158,009
Oct 22, 202416.1016.3616.1016.3015.900.12%154,275
Oct 21, 202416.5116.5416.2416.2815.79-1.39%190,570
Oct 18, 202416.4016.6116.3716.5116.010.67%198,609
Oct 17, 202416.4416.5016.3516.4015.90-0.61%189,558
Oct 16, 202416.3716.5816.3616.5016.001.16%250,972
Oct 15, 202416.1216.4016.1216.3115.821.37%205,525
Oct 14, 202416.0416.1316.0016.0915.60-0.06%121,379
Oct 11, 202416.0216.1215.9916.1015.610.88%119,588
Oct 10, 202416.0516.1215.8715.9615.48-1.12%222,640
Oct 9, 202415.8916.1615.8716.1415.651.51%174,136
Oct 8, 202415.9816.0215.7915.9015.42-0.62%152,809
Oct 7, 202415.9916.0715.8716.0015.52-0.31%155,922
Oct 4, 202416.0516.0915.7716.0515.57-178,742
Oct 3, 202416.0616.1115.9316.0515.57-0.25%170,432
Oct 2, 202416.1116.2215.9316.0915.60-0.37%232,100
Oct 1, 202416.2716.2916.0116.1515.66-0.55%215,330
Sep 30, 202416.1216.2616.0416.2415.750.74%246,771
Sep 27, 202415.9316.1915.9116.1215.631.83%324,971
Sep 26, 202415.8715.9115.8115.8315.35-0.19%174,327