Gladstone Commercial Corporation - GOOD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	10.8	10.86	10.86	10.87	10.73	407,312
December 02, 2025	10.97	10.75	10.75	11.01	10.73	652,008
December 01, 2025	10.99	10.96	10.96	11.09	10.94	316,011
November 28, 2025	11.03	11.06	11.06	11.08	11	196,175
November 26, 2025	10.99	11.02	11.02	11.1	10.97	388,252
November 25, 2025	10.72	11.05	11.05	11.05	10.72	490,311
November 24, 2025	10.79	10.72	10.72	10.8	10.59	566,524
November 21, 2025	10.58	10.81	10.81	10.86	10.58	401,000
November 20, 2025	10.75	10.57	10.57	10.84	10.47	641,730
November 19, 2025	10.95	10.74	10.74	10.97	10.74	426,200
November 18, 2025	11	10.96	10.96	11.06	10.85	483,377
November 17, 2025	11.1	11.03	11.03	11.22	11.01	437,110
November 14, 2025	11.24	11.2	11.1	11.33	11.08	477,218
November 13, 2025	11.19	11.27	11.17	11.38	11.19	514,300
November 12, 2025	11.25	11.26	11.16	11.34	11.12	694,822
November 11, 2025	10.99	11.24	11.14	11.24	10.99	609,258
November 10, 2025	11	10.98	10.88	11.03	10.78	670,383
November 07, 2025	10.66	10.95	10.95	10.99	10.61	624,246
November 06, 2025	10.94	10.65	10.65	10.94	10.58	812,000
November 05, 2025	10.85	10.87	10.87	11.06	10.81	988,747
November 04, 2025	11.22	10.7	10.7	11.34	10.69	1.25M
November 03, 2025	11.3	11.4	11.4	11.41	11.15	632,929
October 31, 2025	11.33	11.43	11.43	11.45	11.19	529,370
October 30, 2025	11.19	11.32	11.32	11.38	11.17	418,600
October 29, 2025	11.23	11.19	11.19	11.35	11.13	740,142
October 28, 2025	11.46	11.26	11.26	11.46	11.21	454,578
October 27, 2025	11.43	11.46	11.46	11.52	11.34	601,668
October 24, 2025	11.36	11.48	11.48	11.52	11.33	568,734
October 23, 2025	11.48	11.44	11.44	11.5	11.27	783,226
October 22, 2025	11.46	11.49	11.49	11.54	11.38	421,000
October 21, 2025	11.59	11.46	11.46	11.71	11.46	428,602
October 20, 2025	11.57	11.59	11.59	11.64	11.43	416,378
October 17, 2025	11.46	11.5	11.5	11.63	11.4	349,800
October 16, 2025	11.64	11.47	11.47	11.72	11.46	434,448
October 15, 2025	11.6	11.61	11.61	11.81	11.55	420,700
October 14, 2025	11.39	11.55	11.55	11.6	11.37	510,068
October 13, 2025	11.35	11.44	11.44	11.46	11.26	429,528
October 10, 2025	11.46	11.31	11.31	11.52	11.3	536,612
October 09, 2025	11.5	11.4	11.4	11.61	11.32	566,894
October 08, 2025	11.45	11.47	11.47	11.5	11.31	578,300
October 07, 2025	11.85	11.45	11.45	11.85	11.41	733,144
October 06, 2025	12.15	11.84	11.84	12.17	11.82	680,416
October 03, 2025	12.2	12.16	12.16	12.31	12.11	356,907
October 02, 2025	12.25	12.2	12.2	12.26	12.11	439,458
October 01, 2025	12.3	12.28	12.28	12.37	12.16	414,202
September 30, 2025	12.22	12.32	12.32	12.33	12.18	492,540
September 29, 2025	12.4	12.21	12.21	12.41	12.18	522,337
September 26, 2025	12.43	12.31	12.31	12.53	12.25	1.43M
September 25, 2025	12.66	12.43	12.43	12.71	12.37	481,172
September 24, 2025	12.8	12.67	12.67	12.8	12.66	406,602
September 23, 2025	12.78	12.81	12.81	12.85	12.75	278,929
September 22, 2025	12.83	12.79	12.79	12.83	12.71	334,157
September 19, 2025	13.05	12.88	12.88	13.07	12.86	739,300
September 18, 2025	12.95	13.03	13.03	13.07	12.9	345,200
September 17, 2025	12.91	12.95	12.95	13.16	12.91	376,800
September 16, 2025	12.99	12.9	12.9	13.05	12.86	325,950
September 15, 2025	13.11	13.01	13.01	13.16	12.98	314,100
September 12, 2025	13.09	13.05	13.05	13.12	13.01	335,604
September 11, 2025	12.85	13.1	13.1	13.13	12.83	321,496
September 10, 2025	12.96	12.85	12.85	12.99	12.81	535,330

Gladstone Commercial Corporation (GOOD) NASDAQ