Gladstone Commercial Corporation (GOOD)

NASDAQ: GOOD · Real-Time Price · USD

12.67

-0.12 (-0.94%)

At close: Sep 16, 2026, 4:00 PM EDT

12.83

+0.16 (1.26%)

Pre-market: Sep 17, 2026, 8:58 AM EDT

Gladstone Commercial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	12.80	12.95	12.57	12.67	12.67	-0.94%	401,511
Sep 15, 2026	12.71	12.83	12.65	12.79	12.79	0.31%	283,144
Sep 14, 2026	12.64	12.85	12.62	12.75	12.75	0.31%	365,622
Sep 11, 2026	12.88	12.92	12.67	12.71	12.71	-0.55%	310,818
Sep 10, 2026	12.85	12.94	12.73	12.78	12.78	-0.62%	297,903
Sep 9, 2026	13.05	13.09	12.84	12.86	12.86	-1.76%	380,954
Sep 8, 2026	13.05	13.27	13.04	13.09	13.09	-0.15%	424,094
Sep 4, 2026	13.00	13.23	12.95	13.11	13.11	0.69%	227,802
Sep 3, 2026	13.11	13.13	12.98	13.02	13.02	0.15%	252,545
Sep 2, 2026	13.00	13.14	12.97	13.00	13.00	0.08%	414,353
Sep 1, 2026	12.97	13.04	12.90	12.99	12.99	0.15%	319,227
Aug 31, 2026	13.01	13.02	12.89	12.97	12.97	-0.31%	476,685
Aug 28, 2026	13.00	13.14	13.00	13.01	13.01	0.23%	299,498
Aug 27, 2026	12.95	13.03	12.91	12.98	12.98	-0.23%	265,346
Aug 26, 2026	13.15	13.15	13.01	13.01	13.01	-0.84%	214,041
Aug 25, 2026	13.19	13.20	13.02	13.12	13.12	-0.46%	318,880
Aug 24, 2026	12.98	13.21	12.98	13.18	13.18	2.09%	368,978
Aug 21, 2026	13.04	13.12	12.91	12.91	12.91	-0.54%	338,090
Aug 20, 2026	13.01	13.05	12.96	12.98	12.98	-0.46%	368,086
Aug 19, 2026	12.88	13.07	12.86	13.04	13.04	1.56%	387,835
Aug 18, 2026	12.87	12.95	12.79	12.84	12.84	-0.23%	387,945
Aug 17, 2026	12.98	13.01	12.79	12.97	12.87	0.31%	527,147
Aug 14, 2026	13.25	13.28	12.93	12.93	12.83	-2.34%	366,879
Aug 13, 2026	13.08	13.25	13.06	13.24	13.14	1.77%	403,994
Aug 12, 2026	12.78	13.05	12.78	13.01	12.91	1.80%	374,204
Aug 11, 2026	12.83	12.94	12.77	12.78	12.68	0.08%	328,891
Aug 10, 2026	12.83	12.94	12.71	12.77	12.67	-1.39%	357,415
Aug 7, 2026	12.86	13.08	12.82	12.95	12.85	0.31%	458,703
Aug 6, 2026	12.81	13.09	12.61	12.91	12.81	5.47%	745,392
Aug 5, 2026	12.56	12.56	12.11	12.24	12.15	-2.55%	624,214
Aug 4, 2026	12.47	12.58	12.21	12.56	12.46	0.72%	543,102
Aug 3, 2026	12.50	12.65	12.33	12.47	12.37	-0.24%	506,680
Jul 31, 2026	12.53	12.57	12.40	12.50	12.40	-0.16%	417,157
Jul 30, 2026	12.83	12.87	12.36	12.52	12.42	-2.64%	405,162
Jul 29, 2026	12.95	13.00	12.82	12.86	12.76	-0.69%	369,125
Jul 28, 2026	13.07	13.10	12.94	12.95	12.85	-	436,491
Jul 27, 2026	12.97	13.08	12.93	12.95	12.85	-0.08%	307,806
Jul 24, 2026	12.75	13.05	12.75	12.96	12.86	2.21%	352,389
Jul 23, 2026	12.95	13.03	12.72	12.78	12.58	-1.69%	525,033
Jul 22, 2026	13.11	13.13	12.92	13.00	12.80	-0.91%	406,411
Jul 21, 2026	13.05	13.13	12.98	13.12	12.92	0.69%	442,554
Jul 20, 2026	13.24	13.26	12.94	13.03	12.83	-0.53%	315,328
Jul 17, 2026	13.15	13.24	12.97	13.10	12.90	-0.53%	398,861
Jul 16, 2026	12.76	13.19	12.76	13.17	12.97	3.62%	672,445
Jul 15, 2026	12.56	12.79	12.56	12.71	12.51	1.11%	346,938
Jul 14, 2026	12.56	12.66	12.49	12.57	12.38	0.24%	389,540
Jul 13, 2026	12.50	12.59	12.43	12.54	12.35	0.40%	286,189
Jul 10, 2026	12.48	12.54	12.44	12.49	12.30	0.64%	281,309
Jul 9, 2026	12.48	12.53	12.34	12.41	12.22	-0.64%	391,496
Jul 8, 2026	12.50	12.60	12.43	12.49	12.30	-0.32%	464,589