Gladstone Commercial Corporation (GOOD)
NASDAQ: GOOD · Real-Time Price · USD
14.35
+0.09 (0.63%)
May 13, 2025, 4:00 PM - Market closed
Gladstone Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 14.28 | 14.38 | 14.04 | 14.35 | 14.35 | 0.63% | 394,215 |
| May 12, 2025 | 14.30 | 14.48 | 14.25 | 14.26 | 14.26 | 1.28% | 410,964 |
| May 9, 2025 | 13.85 | 14.09 | 13.82 | 14.08 | 14.08 | 2.18% | 322,131 |
| May 8, 2025 | 13.71 | 13.91 | 13.43 | 13.78 | 13.78 | -0.36% | 384,693 |
| May 7, 2025 | 14.11 | 14.18 | 13.78 | 13.83 | 13.83 | -1.78% | 363,506 |
| May 6, 2025 | 14.10 | 14.13 | 13.95 | 14.08 | 14.08 | -0.07% | 182,094 |
| May 5, 2025 | 14.15 | 14.24 | 14.07 | 14.09 | 14.09 | -0.91% | 187,150 |
| May 2, 2025 | 14.11 | 14.26 | 14.10 | 14.22 | 14.22 | 1.43% | 204,617 |
| May 1, 2025 | 14.12 | 14.17 | 13.98 | 14.02 | 14.02 | -0.78% | 282,517 |
| Apr 30, 2025 | 14.08 | 14.21 | 13.88 | 14.13 | 14.13 | -0.07% | 223,581 |
| Apr 29, 2025 | 14.16 | 14.20 | 14.04 | 14.14 | 14.14 | 0.28% | 204,840 |
| Apr 28, 2025 | 14.12 | 14.15 | 14.02 | 14.10 | 14.10 | -0.14% | 154,705 |
| Apr 25, 2025 | 14.00 | 14.12 | 13.84 | 14.12 | 14.12 | 0.71% | 225,438 |
| Apr 24, 2025 | 14.11 | 14.21 | 13.96 | 14.02 | 14.02 | -0.71% | 257,732 |
| Apr 23, 2025 | 14.38 | 14.39 | 13.90 | 14.12 | 14.12 | 0.28% | 392,204 |
| Apr 22, 2025 | 14.18 | 14.38 | 14.06 | 14.08 | 14.08 | -0.21% | 939,945 |
| Apr 21, 2025 | 13.97 | 14.20 | 13.91 | 14.11 | 14.11 | -0.42% | 264,187 |
| Apr 17, 2025 | 14.18 | 14.29 | 14.00 | 14.17 | 14.07 | 1.07% | 289,721 |
| Apr 16, 2025 | 13.90 | 14.17 | 13.89 | 14.02 | 13.92 | 0.94% | 280,307 |
| Apr 15, 2025 | 13.64 | 13.93 | 13.64 | 13.89 | 13.79 | 1.46% | 286,182 |
| Apr 14, 2025 | 13.64 | 13.83 | 13.50 | 13.69 | 13.59 | 1.94% | 521,376 |
| Apr 11, 2025 | 13.29 | 13.79 | 13.10 | 13.43 | 13.34 | 0.98% | 457,859 |
| Apr 10, 2025 | 13.55 | 13.86 | 12.98 | 13.30 | 13.21 | -2.92% | 403,725 |
| Apr 9, 2025 | 12.87 | 13.86 | 12.67 | 13.70 | 13.60 | 4.10% | 500,557 |
| Apr 8, 2025 | 13.75 | 13.86 | 12.99 | 13.16 | 13.07 | -1.57% | 437,083 |
| Apr 7, 2025 | 13.43 | 13.98 | 12.94 | 13.37 | 13.28 | -4.36% | 599,210 |
| Apr 4, 2025 | 14.40 | 14.48 | 13.93 | 13.98 | 13.88 | -4.64% | 522,028 |
| Apr 3, 2025 | 14.95 | 15.02 | 14.64 | 14.66 | 14.56 | -2.72% | 364,952 |
| Apr 2, 2025 | 15.00 | 15.12 | 14.93 | 15.07 | 14.96 | - | 218,067 |
| Apr 1, 2025 | 14.94 | 15.07 | 14.82 | 15.07 | 14.96 | 0.60% | 292,991 |
| Mar 31, 2025 | 14.91 | 15.04 | 14.86 | 14.98 | 14.88 | 0.54% | 331,552 |
| Mar 28, 2025 | 14.90 | 14.94 | 14.74 | 14.90 | 14.80 | 0.13% | 258,030 |
| Mar 27, 2025 | 14.80 | 15.04 | 14.80 | 14.88 | 14.78 | -0.27% | 210,403 |
| Mar 26, 2025 | 14.80 | 14.94 | 14.80 | 14.92 | 14.82 | 1.02% | 211,984 |
| Mar 25, 2025 | 14.93 | 14.94 | 14.68 | 14.77 | 14.67 | -0.87% | 280,571 |
| Mar 24, 2025 | 14.84 | 14.94 | 14.80 | 14.90 | 14.80 | 1.15% | 301,601 |
| Mar 21, 2025 | 14.78 | 14.83 | 14.54 | 14.73 | 14.63 | -0.94% | 745,529 |
| Mar 20, 2025 | 14.85 | 14.95 | 14.75 | 14.87 | 14.77 | -0.20% | 377,051 |
| Mar 19, 2025 | 15.04 | 15.04 | 14.77 | 14.90 | 14.80 | -1.06% | 489,654 |
| Mar 18, 2025 | 15.05 | 15.15 | 14.93 | 15.06 | 14.85 | 0.07% | 703,153 |
| Mar 17, 2025 | 14.96 | 15.12 | 14.85 | 15.05 | 14.84 | 1.07% | 464,873 |
| Mar 14, 2025 | 14.86 | 15.03 | 14.78 | 14.89 | 14.69 | 1.02% | 423,098 |
| Mar 13, 2025 | 14.96 | 14.96 | 14.64 | 14.74 | 14.54 | -1.01% | 999,019 |
| Mar 12, 2025 | 15.12 | 15.19 | 14.85 | 14.89 | 14.69 | -0.87% | 1,069,744 |
| Mar 11, 2025 | 15.45 | 15.55 | 14.99 | 15.02 | 14.82 | -2.28% | 1,183,145 |
| Mar 10, 2025 | 15.80 | 15.92 | 15.33 | 15.37 | 15.16 | -2.60% | 956,803 |
| Mar 7, 2025 | 15.59 | 15.87 | 15.52 | 15.78 | 15.56 | 1.87% | 802,527 |
| Mar 6, 2025 | 15.81 | 15.81 | 15.44 | 15.49 | 15.28 | -2.15% | 783,217 |
| Mar 5, 2025 | 15.85 | 16.00 | 15.58 | 15.83 | 15.61 | 0.06% | 633,168 |
| Mar 4, 2025 | 16.15 | 16.33 | 15.79 | 15.82 | 15.60 | -1.12% | 1,120,034 |