Gladstone Commercial Corporation (GOOD)
NASDAQ: GOOD · Real-Time Price · USD
11.24
-0.36 (-3.10%)
At close: Mar 24, 2026, 4:00 PM EDT
11.23
-0.01 (-0.12%)
After-hours: Mar 24, 2026, 6:59 PM EDT
Gladstone Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 11.50 | 11.58 | 11.23 | 11.24 | 11.24 | -3.10% | 559,120 |
| Mar 23, 2026 | 11.63 | 11.74 | 11.38 | 11.60 | 11.60 | -0.85% | 597,905 |
| Mar 20, 2026 | 12.05 | 12.09 | 11.69 | 11.70 | 11.60 | -2.74% | 1,024,095 |
| Mar 19, 2026 | 11.93 | 12.11 | 11.88 | 12.03 | 11.93 | 0.08% | 435,469 |
| Mar 18, 2026 | 12.15 | 12.25 | 11.99 | 12.02 | 11.92 | -1.64% | 485,015 |
| Mar 17, 2026 | 12.29 | 12.38 | 12.21 | 12.22 | 12.12 | -0.08% | 267,298 |
| Mar 16, 2026 | 12.14 | 12.31 | 12.09 | 12.23 | 12.13 | 1.49% | 271,082 |
| Mar 13, 2026 | 12.22 | 12.34 | 12.01 | 12.05 | 11.95 | -0.74% | 311,071 |
| Mar 12, 2026 | 12.11 | 12.27 | 12.09 | 12.14 | 12.04 | -0.98% | 322,435 |
| Mar 11, 2026 | 12.31 | 12.32 | 12.18 | 12.26 | 12.16 | -0.81% | 284,778 |
| Mar 10, 2026 | 12.24 | 12.44 | 12.20 | 12.36 | 12.25 | 0.16% | 279,566 |
| Mar 9, 2026 | 12.28 | 12.41 | 12.05 | 12.34 | 12.23 | -0.16% | 405,053 |
| Mar 6, 2026 | 12.44 | 12.49 | 12.34 | 12.36 | 12.25 | -0.80% | 352,545 |
| Mar 5, 2026 | 12.44 | 12.53 | 12.26 | 12.46 | 12.35 | -0.24% | 601,662 |
| Mar 4, 2026 | 12.25 | 12.53 | 12.15 | 12.49 | 12.38 | 1.63% | 327,429 |
| Mar 3, 2026 | 12.14 | 12.38 | 12.09 | 12.29 | 12.18 | -0.41% | 346,454 |
| Mar 2, 2026 | 12.32 | 12.39 | 12.17 | 12.34 | 12.23 | -1.20% | 487,803 |
| Feb 27, 2026 | 12.67 | 12.77 | 12.49 | 12.49 | 12.38 | -2.12% | 654,623 |
| Feb 26, 2026 | 12.48 | 12.86 | 12.48 | 12.76 | 12.65 | 2.24% | 677,088 |
| Feb 25, 2026 | 12.50 | 12.59 | 12.36 | 12.48 | 12.37 | -0.24% | 538,924 |
| Feb 24, 2026 | 12.75 | 12.76 | 12.44 | 12.51 | 12.40 | -1.81% | 573,303 |
| Feb 23, 2026 | 12.50 | 12.98 | 12.49 | 12.74 | 12.63 | 1.51% | 805,554 |
| Feb 20, 2026 | 12.05 | 12.68 | 12.05 | 12.55 | 12.44 | 4.50% | 961,243 |
| Feb 19, 2026 | 11.76 | 12.26 | 11.72 | 12.01 | 11.91 | 4.98% | 1,262,943 |
| Feb 18, 2026 | 11.61 | 11.61 | 11.41 | 11.44 | 11.34 | -2.39% | 443,632 |
| Feb 17, 2026 | 11.63 | 11.74 | 11.53 | 11.72 | 11.52 | 0.43% | 645,143 |
| Feb 13, 2026 | 11.54 | 11.77 | 11.54 | 11.67 | 11.47 | 1.21% | 497,320 |
| Feb 12, 2026 | 11.61 | 11.70 | 11.40 | 11.53 | 11.33 | -0.43% | 375,752 |
| Feb 11, 2026 | 11.60 | 11.66 | 11.51 | 11.58 | 11.38 | -0.17% | 323,520 |
| Feb 10, 2026 | 11.49 | 11.69 | 11.49 | 11.60 | 11.40 | 0.87% | 301,367 |
| Feb 9, 2026 | 11.49 | 11.54 | 11.28 | 11.50 | 11.30 | -0.17% | 435,228 |
| Feb 6, 2026 | 11.71 | 11.79 | 11.44 | 11.52 | 11.32 | -1.54% | 600,076 |
| Feb 5, 2026 | 11.78 | 11.85 | 11.64 | 11.70 | 11.50 | -0.26% | 613,631 |
| Feb 4, 2026 | 11.63 | 11.78 | 11.61 | 11.73 | 11.53 | 1.65% | 542,006 |
| Feb 3, 2026 | 11.54 | 11.76 | 11.44 | 11.54 | 11.34 | -0.60% | 608,590 |
| Feb 2, 2026 | 11.62 | 11.68 | 11.51 | 11.61 | 11.41 | -0.34% | 584,204 |
| Jan 30, 2026 | 11.51 | 11.66 | 11.39 | 11.65 | 11.45 | 1.13% | 554,427 |
| Jan 29, 2026 | 11.32 | 11.52 | 11.29 | 11.52 | 11.32 | 2.31% | 440,943 |
| Jan 28, 2026 | 11.40 | 11.49 | 11.21 | 11.26 | 11.07 | -1.23% | 449,299 |
| Jan 27, 2026 | 11.31 | 11.43 | 11.27 | 11.40 | 11.21 | 0.80% | 363,057 |
| Jan 26, 2026 | 11.45 | 11.47 | 11.23 | 11.31 | 11.12 | -0.88% | 346,000 |
| Jan 23, 2026 | 11.34 | 11.43 | 11.25 | 11.41 | 11.22 | -0.70% | 487,291 |
| Jan 22, 2026 | 11.64 | 11.70 | 11.46 | 11.49 | 11.20 | -0.78% | 487,404 |
| Jan 21, 2026 | 11.57 | 11.64 | 11.39 | 11.58 | 11.28 | 0.09% | 445,966 |
| Jan 20, 2026 | 11.62 | 11.66 | 11.46 | 11.57 | 11.27 | -1.28% | 513,248 |
| Jan 16, 2026 | 11.57 | 11.74 | 11.52 | 11.72 | 11.42 | 1.12% | 502,931 |
| Jan 15, 2026 | 11.48 | 11.64 | 11.47 | 11.59 | 11.29 | 0.96% | 485,008 |
| Jan 14, 2026 | 11.26 | 11.52 | 11.26 | 11.48 | 11.19 | 1.95% | 381,416 |
| Jan 13, 2026 | 11.32 | 11.38 | 11.13 | 11.26 | 10.97 | -0.35% | 356,768 |
| Jan 12, 2026 | 11.23 | 11.40 | 11.16 | 11.30 | 11.01 | 0.89% | 484,101 |