Gladstone Commercial Corporation (GOOD)
NASDAQ: GOOD · Real-Time Price · USD
14.10
+0.08 (0.57%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Gladstone Commercial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202514.0014.1213.8414.1214.120.71%225,438
Apr 24, 202514.1114.2113.9614.0214.02-0.71%257,732
Apr 23, 202514.3814.3913.9014.1214.120.28%392,204
Apr 22, 202514.1814.3814.0614.0814.08-0.21%939,945
Apr 21, 202513.9714.2013.9114.1114.11-0.42%264,187
Apr 17, 202514.1814.2914.0014.1714.071.07%289,721
Apr 16, 202513.9014.1713.8914.0213.920.94%280,307
Apr 15, 202513.6413.9313.6413.8913.791.46%286,182
Apr 14, 202513.6413.8313.5013.6913.591.94%521,376
Apr 11, 202513.2913.7913.1013.4313.340.98%457,859
Apr 10, 202513.5513.8612.9813.3013.21-2.92%403,725
Apr 9, 202512.8713.8612.6713.7013.604.10%500,557
Apr 8, 202513.7513.8612.9913.1613.07-1.57%437,083
Apr 7, 202513.4313.9812.9413.3713.28-4.36%599,210
Apr 4, 202514.4014.4813.9313.9813.88-4.64%522,028
Apr 3, 202514.9515.0214.6414.6614.56-2.72%364,952
Apr 2, 202515.0015.1214.9315.0714.96-218,067
Apr 1, 202514.9415.0714.8215.0714.960.60%292,991
Mar 31, 202514.9115.0414.8614.9814.880.54%331,552
Mar 28, 202514.9014.9414.7414.9014.800.13%258,030
Mar 27, 202514.8015.0414.8014.8814.78-0.27%210,403
Mar 26, 202514.8014.9414.8014.9214.821.02%211,984
Mar 25, 202514.9314.9414.6814.7714.67-0.87%280,571
Mar 24, 202514.8414.9414.8014.9014.801.15%301,601
Mar 21, 202514.7814.8314.5414.7314.63-0.94%745,529
Mar 20, 202514.8514.9514.7514.8714.77-0.20%377,051
Mar 19, 202515.0415.0414.7714.9014.80-1.06%489,654
Mar 18, 202515.0515.1514.9315.0614.850.07%703,153
Mar 17, 202514.9615.1214.8515.0514.841.07%464,873
Mar 14, 202514.8615.0314.7814.8914.691.02%423,098
Mar 13, 202514.9614.9614.6414.7414.54-1.01%999,019
Mar 12, 202515.1215.1914.8514.8914.69-0.87%1,069,744
Mar 11, 202515.4515.5514.9915.0214.82-2.28%1,183,145
Mar 10, 202515.8015.9215.3315.3715.16-2.60%956,803
Mar 7, 202515.5915.8715.5215.7815.561.87%802,527
Mar 6, 202515.8115.8115.4415.4915.28-2.15%783,217
Mar 5, 202515.8516.0015.5815.8315.610.06%633,168
Mar 4, 202516.1516.3315.7915.8215.60-1.12%1,120,034
Mar 3, 202516.2016.4015.9916.0015.78-1.42%1,096,051
Feb 28, 202516.1616.3416.0616.2316.010.50%520,163
Feb 27, 202515.9416.2415.9416.1515.930.56%341,973
Feb 26, 202516.0516.2216.0116.0615.84-0.68%187,305
Feb 25, 202515.8016.2615.7716.1715.952.80%348,640
Feb 24, 202515.8415.8715.6415.7315.520.06%217,269
Feb 21, 202515.9415.9515.5515.7215.51-0.63%325,946
Feb 20, 202515.9716.1115.8215.8215.60-1.49%307,573
Feb 19, 202515.8016.0915.6416.0615.840.12%410,201
Feb 18, 202516.2116.2615.9416.0415.72-1.05%459,503
Feb 14, 202516.2416.3716.2016.2115.89-0.31%160,162
Feb 13, 202516.2116.3116.0816.2615.941.12%183,865