Gladstone Commercial Corporation (GOOD)

NASDAQ: GOOD · Real-Time Price · USD

12.91

-0.07 (-0.54%)

At close: Aug 21, 2026, 4:00 PM EDT

12.87

-0.04 (-0.29%)

After-hours: Aug 21, 2026, 7:40 PM EDT

Gladstone Commercial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	13.04	13.12	12.91	12.91	12.91	-0.54%	337,754
Aug 20, 2026	13.01	13.05	12.96	12.98	12.98	-0.46%	368,027
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
Jul 7, 2026	12.77	12.90	12.52	12.53	12.34	-1.49%	607,819
Jul 6, 2026	12.69	12.85	12.60	12.72	12.52	0.79%	540,877
Jul 2, 2026	12.44	12.69	12.43	12.62	12.42	1.53%	523,354
Jul 1, 2026	12.26	12.46	12.26	12.43	12.24	1.06%	387,499
Jun 30, 2026	12.36	12.39	12.23	12.30	12.11	-0.89%	470,017
Jun 29, 2026	12.47	12.47	12.30	12.41	12.22	-0.64%	497,320
Jun 26, 2026	12.17	12.56	12.12	12.49	12.30	3.22%	1,541,357
Jun 25, 2026	12.20	12.25	11.96	12.10	11.91	-0.49%	431,653
Jun 24, 2026	12.14	12.27	12.14	12.16	11.97	0.41%	497,974
Jun 23, 2026	11.89	12.13	11.89	12.11	11.92	2.19%	431,890
Jun 22, 2026	12.02	12.13	11.91	11.95	11.67	-0.99%	726,468
Jun 18, 2026	12.07	12.15	11.95	12.07	11.78	0.50%	664,565
Jun 17, 2026	12.27	12.36	11.88	12.01	11.73	-2.60%	658,361
Jun 16, 2026	12.34	12.57	12.27	12.33	12.04	0.08%	600,999
Jun 15, 2026	12.58	12.58	12.26	12.32	12.03	-1.75%	986,455
Jun 12, 2026	12.70	12.78	12.53	12.54	12.24	-0.87%	424,701
Jun 11, 2026	12.79	12.84	12.61	12.65	12.35	-0.86%	768,807