Skip to main content
Gladstone Commercial Corporation (GOOD)
NASDAQ: GOOD · Real-Time Price · USD
14.27
+0.02 (0.14%)
Jun 27, 2025, 4:00 PM - Market closed

Gladstone Commercial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202514.3014.3614.1314.2714.270.14%812,728
Jun 26, 202514.0514.2714.0214.2514.251.50%441,495
Jun 25, 202514.4314.4314.0014.0414.04-2.77%442,776
Jun 24, 202514.6214.6214.4214.4414.44-0.89%261,226
Jun 23, 202514.3714.5814.3114.5714.571.32%391,581
Jun 20, 202514.5114.5114.2514.3814.38-0.90%1,844,580
Jun 18, 202514.4614.5914.3814.5114.410.42%469,186
Jun 17, 202514.4614.5514.3714.4514.35-0.41%305,538
Jun 16, 202514.5514.7014.4214.5114.410.21%361,007
Jun 13, 202514.6014.6414.4114.4814.38-1.23%299,397
Jun 12, 202514.7514.7814.6114.6614.56-0.48%254,243
Jun 11, 202514.8515.0314.7314.7314.63-0.61%320,770
Jun 10, 202514.7414.9514.7214.8214.720.95%363,320
Jun 9, 202514.4614.7114.4214.6814.581.52%355,554
Jun 6, 202514.4514.5314.3914.4614.360.49%230,900
Jun 5, 202514.4114.4214.3014.3914.29-0.21%254,011
Jun 4, 202514.5114.5514.3714.4214.32-0.55%295,521
Jun 3, 202514.4314.5314.3414.5014.400.42%274,473
Jun 2, 202514.3314.4414.2014.4414.340.63%286,631
May 30, 202514.3114.4014.2014.3514.250.42%442,748
May 29, 202514.1114.3014.0714.2914.191.42%275,220
May 28, 202514.2114.2714.0614.0913.99-0.98%358,912
May 27, 202513.9414.2613.8714.2314.132.74%315,915
May 23, 202513.7013.8813.6713.8513.750.58%334,358
May 22, 202513.7813.8113.6613.7713.68-0.65%337,751
May 21, 202514.0014.0513.7913.8613.76-2.46%571,897
May 20, 202514.2514.3414.1814.2114.01-0.56%290,620
May 19, 202514.1414.3314.1314.2914.090.28%453,087
May 16, 202514.2614.3214.1414.2514.05-462,913
May 15, 202514.1214.3414.1214.2514.051.21%622,827
May 14, 202514.3214.3714.0614.0813.88-1.88%516,202
May 13, 202514.2814.3814.0414.3514.150.63%394,215
May 12, 202514.3014.4814.2514.2614.061.28%410,964
May 9, 202513.8514.0913.8214.0813.882.18%322,131
May 8, 202513.7113.9113.4313.7813.59-0.36%384,693
May 7, 202514.1114.1813.7813.8313.64-1.78%363,506
May 6, 202514.1014.1313.9514.0813.88-0.07%182,094
May 5, 202514.1514.2414.0714.0913.89-0.91%187,150
May 2, 202514.1114.2614.1014.2214.021.43%204,617
May 1, 202514.1214.1713.9814.0213.82-0.78%282,517
Apr 30, 202514.0814.2113.8814.1313.93-0.07%223,581
Apr 29, 202514.1614.2014.0414.1413.940.28%204,840
Apr 28, 202514.1214.1514.0214.1013.90-0.14%154,705
Apr 25, 202514.0014.1213.8414.1213.920.71%225,438
Apr 24, 202514.1114.2113.9614.0213.82-0.71%257,732
Apr 23, 202514.3814.3913.9014.1213.920.28%392,204
Apr 22, 202514.1814.3814.0614.0813.88-0.21%939,945
Apr 21, 202513.9714.2013.9114.1113.91-0.42%264,187
Apr 17, 202514.1814.2914.0014.1713.871.07%289,721
Apr 16, 202513.9014.1713.8914.0213.730.94%280,307