Gladstone Commercial Corporation (GOOD)

Gladstone Commercial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	12.70	12.78	12.53	12.54	12.54	-0.87%	424,451
Jun 11, 2026	12.79	12.84	12.61	12.65	12.65	-0.86%	765,237
Jun 10, 2026	12.80	12.84	12.68	12.76	12.76	-0.16%	753,641
Jun 9, 2026	12.62	12.87	12.62	12.78	12.78	2.00%	793,225
Jun 8, 2026	12.73	12.85	12.52	12.53	12.53	-1.73%	336,267
Jun 5, 2026	12.61	12.86	12.61	12.75	12.75	1.11%	513,393
Jun 4, 2026	12.46	12.64	12.46	12.61	12.61	1.86%	447,008
Jun 3, 2026	12.55	12.64	12.36	12.38	12.38	-1.98%	504,013
Jun 2, 2026	12.48	12.76	12.47	12.63	12.63	0.80%	812,007
Jun 1, 2026	12.52	12.59	12.41	12.53	12.53	-0.63%	642,535
May 29, 2026	12.72	12.76	12.56	12.61	12.61	-0.94%	715,806
May 28, 2026	12.83	12.91	12.62	12.73	12.73	-1.39%	525,118
May 27, 2026	12.92	12.99	12.82	12.91	12.91	0.23%	349,796
May 26, 2026	12.58	12.90	12.58	12.88	12.88	1.58%	346,576
May 22, 2026	12.90	12.96	12.67	12.68	12.68	-1.63%	354,429
May 21, 2026	12.68	12.97	12.61	12.89	12.89	0.78%	496,982
May 20, 2026	12.38	12.80	12.35	12.79	12.79	3.48%	573,338
May 19, 2026	12.47	12.58	12.42	12.46	12.36	-0.48%	349,937
May 18, 2026	12.37	12.58	12.37	12.52	12.42	1.71%	422,124
May 15, 2026	12.43	12.43	12.24	12.31	12.21	-1.12%	315,710
May 14, 2026	12.47	12.60	12.44	12.45	12.35	0.32%	365,715
May 13, 2026	12.46	12.46	12.34	12.41	12.31	-0.48%	426,235
May 12, 2026	12.57	12.57	12.35	12.47	12.37	-0.48%	479,686
May 11, 2026	12.82	12.85	12.36	12.53	12.43	-2.41%	676,185
May 8, 2026	12.75	12.98	12.65	12.84	12.74	0.94%	673,199
May 7, 2026	12.38	12.80	12.29	12.72	12.62	2.75%	541,074
May 6, 2026	12.90	13.20	12.36	12.38	12.28	-3.81%	753,191
May 5, 2026	12.78	12.90	12.77	12.87	12.77	0.70%	320,155
May 4, 2026	12.76	12.88	12.70	12.78	12.68	-0.54%	360,008
May 1, 2026	12.60	12.87	12.57	12.85	12.75	1.90%	309,003
Apr 30, 2026	12.56	12.81	12.56	12.61	12.51	0.24%	658,250
Apr 29, 2026	12.63	12.72	12.51	12.58	12.48	-1.33%	383,469
Apr 28, 2026	12.67	12.76	12.60	12.75	12.65	1.19%	344,585
Apr 27, 2026	12.57	12.73	12.57	12.60	12.50	0.16%	337,309
Apr 24, 2026	12.40	12.60	12.30	12.58	12.48	1.21%	220,434
Apr 23, 2026	12.61	12.72	12.50	12.53	12.33	-0.24%	424,815
Apr 22, 2026	12.59	12.65	12.51	12.56	12.36	-0.08%	295,486
Apr 21, 2026	12.76	12.79	12.53	12.57	12.37	-1.41%	350,723
Apr 20, 2026	12.78	12.83	12.71	12.75	12.55	-0.39%	282,209
Apr 17, 2026	12.68	12.85	12.58	12.80	12.60	2.24%	376,653
Apr 16, 2026	12.49	12.58	12.46	12.52	12.32	0.56%	236,556
Apr 15, 2026	12.38	12.46	12.34	12.45	12.25	0.32%	277,366
Apr 14, 2026	12.25	12.42	12.23	12.41	12.21	1.31%	357,090
Apr 13, 2026	12.15	12.27	12.12	12.25	12.05	0.41%	253,465
Apr 10, 2026	12.15	12.24	12.11	12.20	12.01	0.58%	325,205
Apr 9, 2026	11.88	12.20	11.88	12.13	11.94	1.59%	260,196
Apr 8, 2026	11.96	11.99	11.87	11.94	11.75	1.88%	354,403
Apr 7, 2026	11.68	11.76	11.63	11.72	11.53	0.34%	346,532
Apr 6, 2026	11.66	11.76	11.64	11.68	11.49	-0.17%	297,539
Apr 2, 2026	11.49	11.73	11.47	11.70	11.51	1.21%	366,394

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 13, 2026

Data Sources Report a data error

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.