Skip to main content
Gladstone Commercial Corporation (GOOD)
NASDAQ: GOOD · Real-Time Price · USD
17.09
+0.06 (0.35%)
At close: Nov 22, 2024, 4:00 PM
17.10
+0.01 (0.06%)
After-hours: Nov 22, 2024, 6:14 PM EST

Gladstone Commercial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202417.0317.1116.9117.0917.090.35%274,024
Nov 21, 202416.8517.0716.8217.0317.031.37%244,174
Nov 20, 202417.0117.0116.5416.8016.80-2.15%259,310
Nov 19, 202417.0317.2416.8917.1717.070.82%267,670
Nov 18, 202416.9417.0716.8117.0316.931.01%220,401
Nov 15, 202416.8616.9516.7116.8616.760.42%198,206
Nov 14, 202417.2517.2816.7416.7916.69-1.58%226,952
Nov 13, 202417.2317.3717.0417.0616.96-0.58%252,129
Nov 12, 202417.2417.3517.0117.1617.06-0.46%285,464
Nov 11, 202417.2217.3517.0617.2417.140.23%277,265
Nov 8, 202417.1317.3317.0617.2017.100.82%232,500
Nov 7, 202416.9317.1916.7517.0616.960.65%288,715
Nov 6, 202417.4017.5316.8316.9516.85-0.53%537,450
Nov 5, 202416.0517.1416.0317.0416.946.43%457,537
Nov 4, 202415.6116.0415.6116.0115.922.83%214,968
Nov 1, 202415.8715.8915.4615.5715.48-1.11%208,861
Oct 31, 202415.8516.0415.7415.7515.65-0.73%183,524
Oct 30, 202415.8916.1415.8315.8615.77-241,282
Oct 29, 202415.9515.9515.8015.8615.77-0.94%166,425
Oct 28, 202415.9516.1115.9316.0115.920.38%144,220
Oct 25, 202416.3516.3515.9515.9515.86-2.15%158,125
Oct 24, 202416.4616.5116.2816.3016.20-0.73%158,100
Oct 23, 202416.2116.4216.2116.4216.320.74%158,009
Oct 22, 202416.1016.3616.1016.3016.200.12%154,275
Oct 21, 202416.5116.5416.2416.2816.09-1.39%190,570
Oct 18, 202416.4016.6116.3716.5116.310.67%198,609
Oct 17, 202416.4416.5016.3516.4016.20-0.61%189,558
Oct 16, 202416.3716.5816.3616.5016.301.16%250,972
Oct 15, 202416.1216.4016.1216.3116.121.37%205,525
Oct 14, 202416.0416.1316.0016.0915.90-0.06%121,379
Oct 11, 202416.0216.1215.9916.1015.910.88%119,588
Oct 10, 202416.0516.1215.8715.9615.77-1.12%222,640
Oct 9, 202415.8916.1615.8716.1415.951.51%174,136
Oct 8, 202415.9816.0215.7915.9015.71-0.62%152,809
Oct 7, 202415.9916.0715.8716.0015.81-0.31%155,922
Oct 4, 202416.0516.0915.7716.0515.86-178,742
Oct 3, 202416.0616.1115.9316.0515.86-0.25%170,432
Oct 2, 202416.1116.2215.9316.0915.90-0.37%232,100
Oct 1, 202416.2716.2916.0116.1515.96-0.55%215,330
Sep 30, 202416.1216.2616.0416.2416.050.74%246,771
Sep 27, 202415.9316.1915.9116.1215.931.83%324,971
Sep 26, 202415.8715.9115.8115.8315.64-0.19%174,327
Sep 25, 202415.8515.9315.7615.8615.67-158,180
Sep 24, 202415.8515.9515.8015.8615.67-0.25%250,958
Sep 23, 202415.8815.9515.8315.9015.710.70%207,469
Sep 20, 202416.0016.0315.7715.7915.60-2.29%698,824
Sep 19, 202416.3716.4016.0716.1615.870.06%304,859
Sep 18, 202416.2516.4316.1116.1515.86-0.43%268,174
Sep 17, 202416.1516.3716.1316.2215.930.56%288,469
Sep 16, 202416.1216.2016.0216.1315.840.62%198,883
Sep 13, 202415.8516.0515.8016.0315.741.97%232,150
Sep 12, 202415.4015.7815.3915.7215.431.88%252,984
Sep 11, 202415.4815.4815.2115.4315.15-0.45%216,580
Sep 10, 202415.3015.5215.2915.5015.221.31%242,588
Sep 9, 202415.1415.3615.0915.3015.021.06%218,484
Sep 6, 202415.2115.2715.0315.1414.87-0.39%184,880
Sep 5, 202415.2315.4115.1515.2014.920.33%220,826
Sep 4, 202415.1615.3615.1415.1514.87-0.33%172,189
Sep 3, 202415.2415.2715.0915.2014.92-0.59%261,821
Aug 30, 202415.3215.4015.1415.2915.010.46%192,374
Aug 29, 202415.1515.3115.0915.2214.940.13%297,622
Aug 28, 202415.1715.2915.0715.2014.920.20%188,633
Aug 27, 202415.0015.1914.9915.1714.890.73%226,091
Aug 26, 202414.8415.1014.8115.0614.792.03%376,293
Aug 23, 202414.5114.7914.5014.7614.491.79%438,510
Aug 22, 202414.5814.6314.4814.5014.24-0.48%221,351
Aug 21, 202414.4714.6214.2814.5714.31-510,779
Aug 20, 202414.6614.7714.5614.5714.21-0.75%370,356
Aug 19, 202414.5614.8314.5114.6814.320.82%668,672
Aug 16, 202414.7914.8814.5114.5614.20-1.29%341,949
Aug 15, 202414.7914.8714.6214.7514.380.55%285,594
Aug 14, 202414.6514.8314.5314.6714.310.48%323,198
Aug 13, 202414.6814.7714.4114.6014.24-0.07%484,514
Aug 12, 202414.8114.8114.4114.6114.25-0.48%155,665
Aug 9, 202414.7514.8214.5914.6814.320.07%138,252
Aug 8, 202414.5514.7414.5514.6714.310.89%198,514
Aug 7, 202414.5514.7914.3114.5414.181.25%242,290
Aug 6, 202414.0514.4314.0514.3614.002.43%148,285
Aug 5, 202413.9614.3913.8814.0213.67-4.43%422,025
Aug 2, 202414.6714.8114.6014.6714.31-1.41%236,752
Aug 1, 202415.1515.3014.7614.8814.51-1.13%216,549
Jul 31, 202415.1415.3215.0215.0514.68-0.40%263,834
Jul 30, 202414.9415.1614.8815.1114.731.21%167,688
Jul 29, 202415.1015.1314.9114.9314.56-0.73%139,568
Jul 26, 202414.8715.0414.8115.0414.672.52%181,472
Jul 25, 202414.6414.8914.6414.6714.310.55%192,066
Jul 24, 202414.7714.9514.5914.5914.23-1.42%225,125
Jul 23, 202414.4514.8014.3114.8014.432.56%265,747
Jul 22, 202414.3014.4414.1714.4314.070.56%300,085
Jul 19, 202414.5814.5914.3214.3513.90-1.71%350,278
Jul 18, 202414.7714.9614.5914.6014.14-1.82%320,541
Jul 17, 202414.8014.9514.6914.8714.400.27%816,028
Jul 16, 202414.8314.9314.7414.8314.360.61%464,809
Jul 15, 202414.8214.8214.5314.7414.270.14%511,162
Jul 12, 202414.8014.9814.7014.7214.26-0.47%304,814
Jul 11, 202414.5114.8414.4514.7914.323.35%427,367
Jul 10, 202414.2814.3514.1614.3113.860.21%180,925
Jul 9, 202414.2914.3214.1314.2813.83-0.35%187,495
Jul 8, 202414.2214.3314.2214.3313.880.84%210,946
Jul 5, 202414.3014.3014.1714.2113.76-0.28%142,200