Gladstone Commercial Corporation (GOOD)

Gladstone Commercial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	11.64	11.70	11.47	11.49	-	-0.78%	364,636
Jan 21, 2026	11.57	11.64	11.39	11.58	11.58	0.09%	445,198
Jan 20, 2026	11.62	11.66	11.46	11.57	11.57	-1.28%	512,835
Jan 16, 2026	11.57	11.74	11.52	11.72	11.72	1.12%	494,370
Jan 15, 2026	11.48	11.64	11.47	11.59	11.59	0.96%	483,650
Jan 14, 2026	11.26	11.52	11.26	11.48	11.48	1.95%	381,189
Jan 13, 2026	11.32	11.38	11.13	11.26	11.26	-0.35%	356,650
Jan 12, 2026	11.23	11.40	11.16	11.30	11.30	0.89%	482,976
Jan 9, 2026	11.16	11.24	11.09	11.20	11.20	0.54%	302,704
Jan 8, 2026	10.97	11.21	10.93	11.14	11.14	1.18%	419,281
Jan 7, 2026	10.99	11.03	10.92	11.01	11.01	0.55%	340,233
Jan 6, 2026	10.86	10.99	10.79	10.95	10.95	0.74%	460,475
Jan 5, 2026	10.80	11.03	10.73	10.87	10.87	0.74%	621,283
Jan 2, 2026	10.67	10.90	10.60	10.79	10.79	1.12%	413,317
Dec 31, 2025	10.67	10.71	10.62	10.67	10.67	-0.09%	433,828
Dec 30, 2025	10.55	10.72	10.52	10.68	10.68	1.23%	557,825
Dec 29, 2025	10.53	10.65	10.48	10.55	10.55	0.19%	662,057
Dec 26, 2025	10.42	10.55	10.41	10.53	10.53	0.86%	402,731
Dec 24, 2025	10.36	10.47	10.33	10.44	10.44	0.58%	334,295
Dec 23, 2025	10.64	10.64	10.37	10.38	10.38	-2.44%	727,613
Dec 22, 2025	10.71	10.75	10.61	10.64	10.64	-1.57%	498,245
Dec 19, 2025	11.01	11.03	10.78	10.81	10.71	-2.17%	975,282
Dec 18, 2025	11.06	11.13	11.01	11.05	10.95	0.18%	397,879
Dec 17, 2025	10.91	11.07	10.91	11.03	10.93	1.10%	449,738
Dec 16, 2025	10.90	10.99	10.86	10.91	10.81	0.09%	469,795
Dec 15, 2025	10.81	10.93	10.80	10.90	10.80	0.46%	422,149
Dec 12, 2025	10.87	10.93	10.81	10.85	10.75	0.46%	502,061
Dec 11, 2025	10.81	10.97	10.75	10.80	10.70	0.37%	767,868
Dec 10, 2025	10.76	10.83	10.68	10.76	10.66	0.47%	1,076,333
Dec 9, 2025	10.82	11.02	10.65	10.71	10.61	-1.02%	849,482
Dec 8, 2025	10.90	10.91	10.72	10.82	10.72	-0.46%	699,165
Dec 5, 2025	10.90	11.00	10.84	10.87	10.77	-0.09%	360,172
Dec 4, 2025	10.79	10.96	10.79	10.88	10.78	0.18%	444,036
Dec 3, 2025	10.80	10.87	10.73	10.86	10.76	1.02%	407,312
Dec 2, 2025	10.97	11.01	10.73	10.75	10.65	-1.92%	652,008
Dec 1, 2025	10.99	11.09	10.94	10.96	10.86	-0.90%	316,011
Nov 28, 2025	11.03	11.08	11.00	11.06	10.96	0.36%	196,175
Nov 26, 2025	10.99	11.10	10.97	11.02	10.92	-0.27%	388,252
Nov 25, 2025	10.72	11.05	10.72	11.05	10.95	3.08%	490,311
Nov 24, 2025	10.79	10.80	10.59	10.72	10.62	-0.83%	566,524
Nov 21, 2025	10.58	10.86	10.58	10.81	10.71	2.27%	400,997
Nov 20, 2025	10.75	10.84	10.47	10.57	10.47	-1.58%	641,730
Nov 19, 2025	10.95	10.97	10.74	10.74	10.64	-2.01%	426,191
Nov 18, 2025	11.00	11.06	10.85	10.96	10.86	-0.63%	483,377
Nov 17, 2025	11.10	11.22	11.01	11.03	10.93	-1.52%	437,110
Nov 14, 2025	11.24	11.33	11.08	11.20	11.00	-0.62%	477,218
Nov 13, 2025	11.19	11.38	11.19	11.27	11.07	0.09%	514,256
Nov 12, 2025	11.25	11.34	11.12	11.26	11.06	0.18%	694,822
Nov 11, 2025	10.99	11.24	10.99	11.24	11.04	2.37%	609,258
Nov 10, 2025	11.00	11.03	10.78	10.98	10.78	0.27%	670,383

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.