Gladstone Commercial Corporation (GOOD)
NASDAQ: GOOD · Real-Time Price · USD
12.68
-0.21 (-1.63%)
At close: May 22, 2026, 4:00 PM EDT
12.71
+0.03 (0.24%)
After-hours: May 22, 2026, 7:59 PM EDT
Gladstone Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 11.43 | 11.59 | 11.39 | 11.56 | 11.38 | 1.14% | 323,766 |
| Mar 31, 2026 | 11.48 | 11.60 | 11.34 | 11.43 | 11.25 | 0.97% | 436,047 |
| Mar 30, 2026 | 11.09 | 11.42 | 11.05 | 11.32 | 11.14 | 3.00% | 484,749 |
| Mar 27, 2026 | 11.26 | 11.34 | 10.97 | 10.99 | 10.81 | -2.57% | 536,533 |
| Mar 26, 2026 | 11.19 | 11.38 | 11.19 | 11.28 | 11.10 | 0.09% | 458,488 |
| Mar 25, 2026 | 11.30 | 11.39 | 11.05 | 11.27 | 11.09 | 0.27% | 616,937 |
| Mar 24, 2026 | 11.50 | 11.58 | 11.23 | 11.24 | 11.06 | -3.10% | 559,756 |
| Mar 23, 2026 | 11.63 | 11.74 | 11.38 | 11.60 | 11.42 | - | 598,231 |
| Mar 20, 2026 | 12.05 | 12.09 | 11.69 | 11.70 | 11.42 | -2.74% | 1,024,095 |
| Mar 19, 2026 | 11.93 | 12.11 | 11.88 | 12.03 | 11.74 | 0.08% | 435,469 |
| Mar 18, 2026 | 12.15 | 12.25 | 11.99 | 12.02 | 11.73 | -1.64% | 485,015 |
| Mar 17, 2026 | 12.29 | 12.38 | 12.21 | 12.22 | 11.92 | -0.08% | 267,298 |
| Mar 16, 2026 | 12.14 | 12.31 | 12.09 | 12.23 | 11.93 | 1.49% | 271,082 |
| Mar 13, 2026 | 12.22 | 12.34 | 12.01 | 12.05 | 11.76 | -0.74% | 311,071 |