Gladstone Commercial Corporation (GOOD)
NASDAQ: GOOD · Real-Time Price · USD
12.31
-0.12 (-0.97%)
At close: Sep 26, 2025, 4:00 PM EDT
12.54
+0.23 (1.87%)
After-hours: Sep 26, 2025, 7:43 PM EDT
Gladstone Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.43 | 12.53 | 12.25 | 12.31 | 12.31 | -0.97% | 1,426,854 |
| Sep 25, 2025 | 12.66 | 12.71 | 12.37 | 12.43 | 12.43 | -1.89% | 481,172 |
| Sep 24, 2025 | 12.80 | 12.80 | 12.66 | 12.67 | 12.67 | -1.09% | 406,602 |
| Sep 23, 2025 | 12.78 | 12.85 | 12.75 | 12.81 | 12.81 | 0.16% | 278,929 |
| Sep 22, 2025 | 12.83 | 12.83 | 12.71 | 12.79 | 12.79 | -0.70% | 334,157 |
| Sep 19, 2025 | 13.05 | 13.07 | 12.86 | 12.88 | 12.78 | -1.15% | 744,334 |
| Sep 18, 2025 | 12.95 | 13.07 | 12.90 | 13.03 | 12.93 | 0.62% | 345,270 |
| Sep 17, 2025 | 12.91 | 13.16 | 12.91 | 12.95 | 12.85 | 0.39% | 376,841 |
| Sep 16, 2025 | 12.99 | 13.05 | 12.86 | 12.90 | 12.80 | -0.85% | 325,950 |
| Sep 15, 2025 | 13.11 | 13.16 | 12.98 | 13.01 | 12.91 | -0.31% | 314,097 |
| Sep 12, 2025 | 13.09 | 13.12 | 13.01 | 13.05 | 12.95 | -0.38% | 335,604 |
| Sep 11, 2025 | 12.85 | 13.13 | 12.83 | 13.10 | 13.00 | 1.95% | 321,496 |
| Sep 10, 2025 | 12.96 | 12.99 | 12.81 | 12.85 | 12.75 | -1.15% | 535,330 |
| Sep 9, 2025 | 13.11 | 13.11 | 12.98 | 13.00 | 12.90 | -0.61% | 398,791 |
| Sep 8, 2025 | 13.20 | 13.22 | 12.98 | 13.08 | 12.98 | -1.06% | 509,350 |
| Sep 5, 2025 | 13.31 | 13.37 | 13.18 | 13.22 | 13.12 | -0.23% | 396,591 |
| Sep 4, 2025 | 13.17 | 13.25 | 13.04 | 13.25 | 13.15 | 1.38% | 590,974 |
| Sep 3, 2025 | 13.30 | 13.43 | 13.00 | 13.07 | 12.97 | -1.88% | 1,730,384 |
| Sep 2, 2025 | 13.37 | 13.47 | 13.30 | 13.32 | 13.22 | -0.97% | 313,451 |
| Aug 29, 2025 | 13.31 | 13.46 | 13.24 | 13.45 | 13.35 | 1.13% | 274,046 |
| Aug 28, 2025 | 13.33 | 13.34 | 13.18 | 13.30 | 13.20 | 0.23% | 229,717 |
| Aug 27, 2025 | 13.19 | 13.43 | 13.19 | 13.27 | 13.17 | 0.30% | 454,637 |
| Aug 26, 2025 | 13.19 | 13.26 | 13.16 | 13.23 | 13.13 | 0.30% | 262,110 |
| Aug 25, 2025 | 13.32 | 13.34 | 13.18 | 13.19 | 13.09 | -0.98% | 292,551 |
| Aug 22, 2025 | 13.12 | 13.46 | 13.12 | 13.32 | 13.22 | 1.68% | 519,907 |
| Aug 21, 2025 | 13.15 | 13.16 | 13.02 | 13.10 | 13.00 | 0.15% | 303,572 |
| Aug 20, 2025 | 13.14 | 13.23 | 13.03 | 13.08 | 12.98 | -1.21% | 333,273 |
| Aug 19, 2025 | 13.15 | 13.30 | 13.06 | 13.24 | 13.04 | 1.22% | 319,712 |
| Aug 18, 2025 | 13.15 | 13.29 | 13.05 | 13.08 | 12.88 | -0.53% | 372,373 |
| Aug 15, 2025 | 13.12 | 13.16 | 13.02 | 13.15 | 12.95 | 0.46% | 302,413 |
| Aug 14, 2025 | 13.30 | 13.35 | 13.07 | 13.09 | 12.89 | -2.17% | 285,591 |
| Aug 13, 2025 | 13.37 | 13.42 | 13.29 | 13.38 | 13.18 | - | 250,440 |
| Aug 12, 2025 | 13.14 | 13.39 | 13.12 | 13.38 | 13.18 | 2.53% | 351,648 |
| Aug 11, 2025 | 13.10 | 13.14 | 13.01 | 13.05 | 12.85 | -0.23% | 344,420 |
| Aug 8, 2025 | 13.06 | 13.15 | 12.98 | 13.08 | 12.88 | 0.38% | 322,677 |
| Aug 7, 2025 | 13.05 | 13.12 | 12.81 | 13.03 | 12.83 | -0.23% | 322,468 |
| Aug 6, 2025 | 13.18 | 13.21 | 13.04 | 13.06 | 12.86 | -1.28% | 306,227 |
| Aug 5, 2025 | 13.25 | 13.28 | 13.15 | 13.23 | 13.03 | -0.08% | 260,819 |
| Aug 4, 2025 | 13.06 | 13.24 | 13.05 | 13.24 | 13.04 | 1.77% | 233,737 |
| Aug 1, 2025 | 13.15 | 13.23 | 12.91 | 13.01 | 12.81 | -1.06% | 366,199 |
| Jul 31, 2025 | 13.27 | 13.36 | 13.08 | 13.15 | 12.95 | -1.20% | 416,277 |
| Jul 30, 2025 | 13.68 | 13.69 | 13.23 | 13.31 | 13.11 | -2.56% | 336,046 |
| Jul 29, 2025 | 13.41 | 13.68 | 13.34 | 13.66 | 13.45 | 2.32% | 392,712 |
| Jul 28, 2025 | 13.57 | 13.65 | 13.31 | 13.35 | 13.15 | -1.84% | 401,788 |
| Jul 25, 2025 | 13.70 | 13.73 | 13.53 | 13.60 | 13.39 | -0.37% | 281,992 |
| Jul 24, 2025 | 13.76 | 13.78 | 13.64 | 13.65 | 13.44 | -0.94% | 296,748 |
| Jul 23, 2025 | 13.82 | 13.84 | 13.70 | 13.78 | 13.57 | -0.22% | 285,750 |
| Jul 22, 2025 | 13.69 | 13.88 | 13.68 | 13.81 | 13.60 | 0.88% | 410,022 |
| Jul 21, 2025 | 13.64 | 13.72 | 13.58 | 13.69 | 13.48 | 0.29% | 531,041 |
| Jul 18, 2025 | 13.80 | 13.84 | 13.63 | 13.65 | 13.34 | -0.73% | 603,493 |