Gladstone Commercial Corporation (GOOD)

NASDAQ: GOOD · Real-Time Price · USD

Compare

11.58

-0.02 (-0.17%)

At close: Feb 11, 2026, 4:00 PM EST

11.60

+0.02 (0.17%)

Pre-market: Feb 12, 2026, 6:48 AM EST

Gladstone Commercial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	11.60	11.66	11.51	11.58	11.58	-0.17%	319,708
Feb 10, 2026	11.49	11.69	11.49	11.60	11.60	0.87%	300,983
Feb 9, 2026	11.49	11.54	11.28	11.50	11.50	-0.17%	433,548
Feb 6, 2026	11.71	11.79	11.44	11.52	11.52	-1.54%	598,983
Feb 5, 2026	11.78	11.85	11.64	11.70	11.70	-0.26%	613,038
Feb 4, 2026	11.63	11.78	11.61	11.73	11.73	1.65%	541,471
Feb 3, 2026	11.54	11.76	11.44	11.54	11.54	-0.60%	608,085
Feb 2, 2026	11.62	11.68	11.51	11.61	11.61	-0.34%	583,713
Jan 30, 2026	11.51	11.66	11.39	11.65	11.65	1.13%	554,426
Jan 29, 2026	11.32	11.52	11.29	11.52	11.52	2.31%	440,880
Jan 28, 2026	11.40	11.49	11.21	11.26	11.26	-1.23%	449,226
Jan 27, 2026	11.31	11.43	11.27	11.40	11.40	0.80%	362,426
Jan 26, 2026	11.45	11.47	11.23	11.31	11.31	-0.88%	344,938
Jan 23, 2026	11.34	11.43	11.25	11.41	11.41	-0.70%	487,020
Jan 22, 2026	11.64	11.70	11.46	11.49	11.39	-0.78%	485,152
Jan 21, 2026	11.57	11.64	11.39	11.58	11.48	0.09%	445,966
Jan 20, 2026	11.62	11.66	11.46	11.57	11.47	-1.28%	513,248
Jan 16, 2026	11.57	11.74	11.52	11.72	11.62	1.12%	502,931
Jan 15, 2026	11.48	11.64	11.47	11.59	11.49	0.96%	485,008
Jan 14, 2026	11.26	11.52	11.26	11.48	11.38	1.95%	381,416
Jan 13, 2026	11.32	11.38	11.13	11.26	11.16	-0.35%	356,768
Jan 12, 2026	11.23	11.40	11.16	11.30	11.20	0.89%	484,101
Jan 9, 2026	11.16	11.24	11.09	11.20	11.10	0.54%	302,709
Jan 8, 2026	10.97	11.21	10.93	11.14	11.04	1.18%	419,423
Jan 7, 2026	10.99	11.03	10.92	11.01	10.91	0.55%	341,117
Jan 6, 2026	10.86	10.99	10.79	10.95	10.85	0.74%	461,471
Jan 5, 2026	10.80	11.03	10.73	10.87	10.78	0.74%	622,548
Jan 2, 2026	10.67	10.90	10.60	10.79	10.70	1.12%	421,576
Dec 31, 2025	10.67	10.71	10.62	10.67	10.58	-0.09%	443,682
Dec 30, 2025	10.55	10.72	10.52	10.68	10.59	1.23%	561,485
Dec 29, 2025	10.53	10.65	10.48	10.55	10.46	0.19%	662,356
Dec 26, 2025	10.42	10.55	10.41	10.53	10.44	0.86%	406,241
Dec 24, 2025	10.36	10.47	10.33	10.44	10.35	0.58%	334,330
Dec 23, 2025	10.64	10.64	10.37	10.38	10.29	-2.44%	728,862
Dec 22, 2025	10.71	10.75	10.61	10.64	10.55	-1.57%	498,496
Dec 19, 2025	11.01	11.03	10.78	10.81	10.62	-2.17%	975,282
Dec 18, 2025	11.06	11.13	11.01	11.05	10.85	0.18%	397,879
Dec 17, 2025	10.91	11.07	10.91	11.03	10.83	1.10%	449,738
Dec 16, 2025	10.90	10.99	10.86	10.91	10.72	0.09%	469,795
Dec 15, 2025	10.81	10.93	10.80	10.90	10.71	0.46%	422,149
Dec 12, 2025	10.87	10.93	10.81	10.85	10.66	0.46%	502,061
Dec 11, 2025	10.81	10.97	10.75	10.80	10.61	0.37%	767,868
Dec 10, 2025	10.76	10.83	10.68	10.76	10.57	0.47%	1,076,333
Dec 9, 2025	10.82	11.02	10.65	10.71	10.52	-1.02%	849,482
Dec 8, 2025	10.90	10.91	10.72	10.82	10.63	-0.46%	699,165
Dec 5, 2025	10.90	11.00	10.84	10.87	10.68	-0.09%	360,172
Dec 4, 2025	10.79	10.96	10.79	10.88	10.69	0.18%	444,036
Dec 3, 2025	10.80	10.87	10.73	10.86	10.67	1.02%	407,312
Dec 2, 2025	10.97	11.01	10.73	10.75	10.56	-1.92%	652,008
Dec 1, 2025	10.99	11.09	10.94	10.96	10.76	-0.90%	316,011