Gladstone Commercial Corporation (GOOD)
NASDAQ: GOOD · Real-Time Price · USD
14.91
+0.01 (0.03%)
Mar 31, 2025, 9:47 AM EDT - Market open
Gladstone Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.90 | 14.94 | 14.74 | 14.90 | 14.90 | 0.13% | 258,030 |
| Mar 27, 2025 | 14.80 | 15.04 | 14.80 | 14.88 | 14.88 | -0.27% | 210,403 |
| Mar 26, 2025 | 14.80 | 14.94 | 14.80 | 14.92 | 14.92 | 1.02% | 211,984 |
| Mar 25, 2025 | 14.93 | 14.94 | 14.68 | 14.77 | 14.77 | -0.87% | 280,571 |
| Mar 24, 2025 | 14.84 | 14.94 | 14.80 | 14.90 | 14.90 | 1.15% | 301,601 |
| Mar 21, 2025 | 14.78 | 14.83 | 14.54 | 14.73 | 14.73 | -0.94% | 745,529 |
| Mar 20, 2025 | 14.85 | 14.95 | 14.75 | 14.87 | 14.87 | -0.20% | 377,051 |
| Mar 19, 2025 | 15.04 | 15.04 | 14.77 | 14.90 | 14.90 | -1.06% | 489,654 |
| Mar 18, 2025 | 15.05 | 15.15 | 14.93 | 15.06 | 14.96 | 0.07% | 703,153 |
| Mar 17, 2025 | 14.96 | 15.12 | 14.85 | 15.05 | 14.95 | 1.07% | 464,873 |
| Mar 14, 2025 | 14.86 | 15.03 | 14.78 | 14.89 | 14.79 | 1.02% | 423,098 |
| Mar 13, 2025 | 14.96 | 14.96 | 14.64 | 14.74 | 14.64 | -1.01% | 999,019 |
| Mar 12, 2025 | 15.12 | 15.19 | 14.85 | 14.89 | 14.79 | -0.87% | 1,069,744 |
| Mar 11, 2025 | 15.45 | 15.55 | 14.99 | 15.02 | 14.92 | -2.28% | 1,183,145 |
| Mar 10, 2025 | 15.80 | 15.92 | 15.33 | 15.37 | 15.27 | -2.60% | 956,803 |
| Mar 7, 2025 | 15.59 | 15.87 | 15.52 | 15.78 | 15.68 | 1.87% | 802,527 |
| Mar 6, 2025 | 15.81 | 15.81 | 15.44 | 15.49 | 15.39 | -2.15% | 783,217 |
| Mar 5, 2025 | 15.85 | 16.00 | 15.58 | 15.83 | 15.72 | 0.06% | 633,168 |
| Mar 4, 2025 | 16.15 | 16.33 | 15.79 | 15.82 | 15.72 | -1.12% | 1,120,034 |
| Mar 3, 2025 | 16.20 | 16.40 | 15.99 | 16.00 | 15.89 | -1.42% | 1,096,051 |
| Feb 28, 2025 | 16.16 | 16.34 | 16.06 | 16.23 | 16.12 | 0.50% | 520,163 |
| Feb 27, 2025 | 15.94 | 16.24 | 15.94 | 16.15 | 16.04 | 0.56% | 341,973 |
| Feb 26, 2025 | 16.05 | 16.22 | 16.01 | 16.06 | 15.95 | -0.68% | 187,305 |
| Feb 25, 2025 | 15.80 | 16.26 | 15.77 | 16.17 | 16.06 | 2.80% | 348,640 |
| Feb 24, 2025 | 15.84 | 15.87 | 15.64 | 15.73 | 15.63 | 0.06% | 217,269 |
| Feb 21, 2025 | 15.94 | 15.95 | 15.55 | 15.72 | 15.62 | -0.63% | 325,946 |
| Feb 20, 2025 | 15.97 | 16.11 | 15.82 | 15.82 | 15.72 | -1.49% | 307,573 |
| Feb 19, 2025 | 15.80 | 16.09 | 15.64 | 16.06 | 15.95 | 0.12% | 410,201 |
| Feb 18, 2025 | 16.21 | 16.26 | 15.94 | 16.04 | 15.83 | -1.05% | 459,503 |
| Feb 14, 2025 | 16.24 | 16.37 | 16.20 | 16.21 | 16.00 | -0.31% | 160,162 |
| Feb 13, 2025 | 16.21 | 16.31 | 16.08 | 16.26 | 16.05 | 1.12% | 183,865 |
| Feb 12, 2025 | 16.02 | 16.17 | 16.01 | 16.08 | 15.87 | -0.92% | 187,660 |
| Feb 11, 2025 | 16.01 | 16.23 | 16.01 | 16.23 | 16.02 | 0.56% | 155,371 |
| Feb 10, 2025 | 16.21 | 16.21 | 16.04 | 16.14 | 15.93 | -0.55% | 130,226 |
| Feb 7, 2025 | 16.29 | 16.33 | 16.06 | 16.23 | 16.02 | -0.61% | 182,709 |
| Feb 6, 2025 | 16.30 | 16.36 | 16.20 | 16.33 | 16.12 | 0.37% | 113,611 |
| Feb 5, 2025 | 16.23 | 16.29 | 16.13 | 16.27 | 16.06 | 0.87% | 177,437 |
| Feb 4, 2025 | 16.05 | 16.15 | 15.90 | 16.13 | 15.92 | 0.06% | 171,684 |
| Feb 3, 2025 | 15.95 | 16.22 | 15.88 | 16.12 | 15.91 | -0.56% | 223,629 |
| Jan 31, 2025 | 16.17 | 16.29 | 16.06 | 16.21 | 16.00 | 0.50% | 240,571 |
| Jan 30, 2025 | 16.12 | 16.27 | 16.03 | 16.13 | 15.92 | 0.56% | 181,915 |
| Jan 29, 2025 | 16.12 | 16.22 | 15.89 | 16.04 | 15.83 | -0.62% | 172,979 |
| Jan 28, 2025 | 16.35 | 16.52 | 16.11 | 16.14 | 15.93 | -1.71% | 218,048 |
| Jan 27, 2025 | 15.95 | 16.47 | 15.95 | 16.42 | 16.21 | 2.37% | 241,395 |
| Jan 24, 2025 | 16.00 | 16.12 | 15.94 | 16.04 | 15.83 | -0.43% | 159,411 |
| Jan 23, 2025 | 16.08 | 16.17 | 15.94 | 16.11 | 15.81 | -0.06% | 300,311 |
| Jan 22, 2025 | 16.63 | 16.63 | 16.02 | 16.12 | 15.82 | -1.65% | 320,822 |
| Jan 21, 2025 | 16.46 | 16.49 | 16.24 | 16.39 | 16.08 | 0.49% | 240,642 |
| Jan 17, 2025 | 16.45 | 16.47 | 16.30 | 16.31 | 16.00 | -0.49% | 225,762 |
| Jan 16, 2025 | 16.11 | 16.41 | 16.10 | 16.39 | 16.08 | 1.74% | 133,460 |