Gladstone Commercial Corporation (GOOD)

Gladstone Commercial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	12.44	12.69	12.43	12.62	12.62	1.53%	521,366
Jul 1, 2026	12.26	12.46	12.26	12.43	12.43	1.06%	387,360
Jun 30, 2026	12.36	12.39	12.23	12.30	12.30	-0.89%	469,941
Jun 29, 2026	12.47	12.47	12.30	12.41	12.41	-0.64%	497,320
Jun 26, 2026	12.17	12.56	12.12	12.49	12.49	3.22%	1,541,357
Jun 25, 2026	12.20	12.25	11.96	12.10	12.10	-0.49%	431,653
Jun 24, 2026	12.14	12.27	12.14	12.16	12.16	0.41%	497,974
Jun 23, 2026	11.89	12.13	11.89	12.11	12.11	2.19%	431,890
Jun 22, 2026	12.02	12.13	11.91	11.95	11.85	-0.99%	726,468
Jun 18, 2026	12.07	12.15	11.95	12.07	11.97	0.50%	664,565
Jun 17, 2026	12.27	12.36	11.88	12.01	11.91	-2.60%	658,361
Jun 16, 2026	12.34	12.57	12.27	12.33	12.23	0.08%	600,999
Jun 15, 2026	12.58	12.58	12.26	12.32	12.22	-1.75%	986,455
Jun 12, 2026	12.70	12.78	12.53	12.54	12.44	-0.87%	424,701
Jun 11, 2026	12.79	12.84	12.61	12.65	12.54	-0.86%	768,807
Jun 10, 2026	12.80	12.84	12.68	12.76	12.65	-0.16%	753,645
Jun 9, 2026	12.62	12.87	12.62	12.78	12.67	2.00%	793,288
Jun 8, 2026	12.73	12.85	12.52	12.53	12.43	-1.73%	336,280
Jun 5, 2026	12.61	12.86	12.61	12.75	12.64	1.11%	513,476
Jun 4, 2026	12.46	12.64	12.46	12.61	12.50	1.86%	447,155
Jun 3, 2026	12.55	12.64	12.36	12.38	12.28	-1.98%	504,161
Jun 2, 2026	12.48	12.76	12.47	12.63	12.52	0.80%	812,982
Jun 1, 2026	12.52	12.59	12.41	12.53	12.43	-0.63%	642,753
May 29, 2026	12.72	12.76	12.56	12.61	12.50	-0.94%	716,407
May 28, 2026	12.83	12.91	12.62	12.73	12.62	-1.39%	525,335
May 27, 2026	12.92	12.99	12.82	12.91	12.80	0.23%	350,922
May 26, 2026	12.58	12.90	12.58	12.88	12.77	1.58%	346,837
May 22, 2026	12.90	12.96	12.67	12.68	12.57	-1.63%	354,494
May 21, 2026	12.68	12.97	12.61	12.89	12.78	0.78%	497,963
May 20, 2026	12.38	12.80	12.35	12.79	12.68	3.48%	573,338
May 19, 2026	12.47	12.58	12.42	12.46	12.26	-0.48%	349,937
May 18, 2026	12.37	12.58	12.37	12.52	12.32	1.71%	422,124
May 15, 2026	12.43	12.43	12.24	12.31	12.11	-1.12%	315,710
May 14, 2026	12.47	12.60	12.44	12.45	12.25	0.32%	365,715
May 13, 2026	12.46	12.46	12.34	12.41	12.21	-0.48%	426,235
May 12, 2026	12.57	12.57	12.35	12.47	12.27	-0.48%	479,686
May 11, 2026	12.82	12.85	12.36	12.53	12.33	-2.41%	676,185
May 8, 2026	12.75	12.98	12.65	12.84	12.63	0.94%	673,199
May 7, 2026	12.38	12.80	12.29	12.72	12.51	2.75%	541,074
May 6, 2026	12.90	13.20	12.36	12.38	12.18	-3.81%	753,191
May 5, 2026	12.78	12.90	12.77	12.87	12.66	0.70%	320,155
May 4, 2026	12.76	12.88	12.70	12.78	12.57	-0.54%	360,008
May 1, 2026	12.60	12.87	12.57	12.85	12.64	1.90%	309,003
Apr 30, 2026	12.56	12.81	12.56	12.61	12.40	0.24%	658,250
Apr 29, 2026	12.63	12.72	12.51	12.58	12.37	-1.33%	383,469
Apr 28, 2026	12.67	12.76	12.60	12.75	12.54	1.19%	344,585
Apr 27, 2026	12.57	12.73	12.57	12.60	12.39	0.16%	337,309
Apr 24, 2026	12.40	12.60	12.30	12.58	12.37	1.21%	220,434
Apr 23, 2026	12.61	12.72	12.50	12.53	12.23	-0.24%	424,815
Apr 22, 2026	12.59	12.65	12.51	12.56	12.26	-0.08%	295,486

Data Source: S&P Global Market Intelligence Last updated: Jul 2, 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:

Jul 3, 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.