Gladstone Commercial Corporation (GOOD)

NASDAQ: GOOD · Real-Time Price · USD

11.53

-0.05 (-0.43%)

At close: Nov 3, 2026, 4:00 PM EST

11.32

-0.21 (-1.80%)

After-hours: Nov 3, 2026, 7:36 PM EST

Gladstone Commercial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	11.58	11.61	11.39	11.53	11.53	-0.43%	507,763
Nov 2, 2026	11.43	11.60	11.37	11.58	11.58	1.31%	616,156
Oct 30, 2026	11.57	11.61	11.37	11.43	11.43	0.09%	687,353
Oct 29, 2026	11.59	11.63	11.24	11.42	11.42	-0.52%	825,230
Oct 28, 2026	11.83	11.88	11.45	11.48	11.48	-3.61%	599,858
Oct 27, 2026	12.06	12.10	11.87	11.91	11.91	-1.41%	441,316
Oct 26, 2026	11.97	12.14	11.90	12.08	12.08	0.58%	377,452
Oct 23, 2026	11.90	12.06	11.77	12.01	12.01	0.92%	488,999
Oct 22, 2026	11.75	12.04	11.64	12.00	11.90	3.18%	547,362
Oct 21, 2026	12.03	12.17	11.60	11.63	11.53	-3.00%	446,776
Oct 20, 2026	11.82	12.15	11.82	11.99	11.89	1.01%	466,604
Oct 19, 2026	12.51	12.51	11.80	11.87	11.77	-4.81%	771,861
Oct 16, 2026	12.72	12.79	12.45	12.47	12.37	-1.34%	374,524
Oct 15, 2026	12.85	13.02	12.61	12.64	12.53	-0.08%	459,115
Oct 14, 2026	12.80	12.85	12.62	12.65	12.54	-1.48%	397,197
Oct 13, 2026	12.92	12.96	12.80	12.84	12.73	0.16%	312,370
Oct 12, 2026	12.68	12.86	12.61	12.82	12.71	1.10%	271,260
Oct 9, 2026	12.74	12.77	12.62	12.68	12.57	-0.24%	258,881
Oct 8, 2026	12.60	12.83	12.53	12.71	12.60	0.63%	487,974
Oct 7, 2026	12.70	12.80	12.61	12.63	12.52	-0.63%	305,872
Oct 6, 2026	12.77	12.89	12.69	12.71	12.60	-0.63%	459,494
Oct 5, 2026	12.94	13.05	12.78	12.79	12.68	-1.16%	703,937
Oct 2, 2026	12.82	12.97	12.79	12.94	12.83	1.73%	657,889
Oct 1, 2026	12.58	12.77	12.35	12.72	12.61	0.75%	615,239
Sep 30, 2026	12.73	12.73	12.52	12.63	12.52	0.04%	1,386,226
Sep 29, 2026	12.48	12.63	12.38	12.62	12.51	1.20%	653,247
Sep 28, 2026	12.47	12.56	12.38	12.47	12.37	-0.24%	485,095
Sep 25, 2026	12.59	12.59	12.41	12.50	12.40	-0.48%	364,178
Sep 24, 2026	12.59	12.67	12.53	12.56	12.46	-0.08%	350,617
Sep 23, 2026	12.74	12.74	12.55	12.57	12.47	-1.57%	371,144
Sep 22, 2026	12.69	12.81	12.63	12.77	12.66	1.35%	304,983
Sep 21, 2026	12.61	12.72	12.55	12.60	12.50	0.72%	390,536
Sep 18, 2026	12.82	12.82	12.59	12.61	12.41	-1.10%	643,347
Sep 17, 2026	12.74	12.87	12.69	12.75	12.54	0.63%	307,198
Sep 16, 2026	12.80	12.95	12.57	12.67	12.46	-0.94%	401,546
Sep 15, 2026	12.71	12.83	12.65	12.79	12.58	0.31%	283,231
Sep 14, 2026	12.64	12.85	12.62	12.75	12.54	0.31%	365,682
Sep 11, 2026	12.88	12.92	12.67	12.71	12.50	-0.55%	310,822
Sep 10, 2026	12.85	12.94	12.73	12.78	12.57	-0.62%	297,903
Sep 9, 2026	13.05	13.09	12.84	12.86	12.65	-1.76%	380,954
Sep 8, 2026	13.05	13.27	13.04	13.09	12.88	-0.15%	424,094
Sep 4, 2026	13.00	13.23	12.95	13.11	12.90	0.69%	227,802
Sep 3, 2026	13.11	13.13	12.98	13.02	12.81	0.15%	252,545
Sep 2, 2026	13.00	13.14	12.97	13.00	12.79	0.08%	414,353
Sep 1, 2026	12.97	13.04	12.90	12.99	12.78	0.15%	319,227
Aug 31, 2026	13.01	13.02	12.89	12.97	12.76	-0.31%	476,685
Aug 28, 2026	13.00	13.14	13.00	13.01	12.80	0.23%	299,498
Aug 27, 2026	12.95	13.03	12.91	12.98	12.77	-0.23%	265,346
Aug 26, 2026	13.15	13.15	13.01	13.01	12.80	-0.84%	214,041
Aug 25, 2026	13.19	13.20	13.02	13.12	12.91	-0.46%	318,880