Gladstone Commercial Corporation - GOOD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	13.11	13	13	13.11	12.98	398,800
September 08, 2025	13.2	13.08	13.08	13.22	12.98	509,350
September 05, 2025	13.31	13.22	13.22	13.37	13.18	396,600
September 04, 2025	13.17	13.25	13.25	13.25	13.04	591,000
September 03, 2025	13.3	13.07	13.07	13.43	13	1.73M
September 02, 2025	13.37	13.32	13.32	13.47	13.3	313,451
August 29, 2025	13.31	13.45	13.45	13.46	13.24	274,046
August 28, 2025	13.33	13.3	13.3	13.34	13.18	229,717
August 27, 2025	13.19	13.27	13.27	13.43	13.19	454,637
August 26, 2025	13.19	13.23	13.23	13.26	13.16	262,110
August 25, 2025	13.32	13.19	13.19	13.34	13.18	292,551
August 22, 2025	13.12	13.32	13.32	13.46	13.12	519,907
August 21, 2025	13.15	13.1	13.1	13.16	13.02	303,600
August 20, 2025	13.14	13.08	13.08	13.23	13.03	333,273
August 19, 2025	13.15	13.24	13.14	13.3	13.06	319,712
August 18, 2025	13.15	13.08	12.98	13.29	13.04	372,373
August 15, 2025	13.12	13.15	13.15	13.16	13.02	302,413
August 14, 2025	13.3	13.09	13.09	13.35	13.07	285,600
August 13, 2025	13.37	13.38	13.38	13.42	13.29	250,440
August 12, 2025	13.14	13.38	13.38	13.39	13.12	351,648
August 11, 2025	13.1	13.05	13.05	13.14	13.01	344,420
August 08, 2025	13.06	13.08	13.08	13.15	12.98	322,677
August 07, 2025	13.05	13.03	13.03	13.12	12.81	322,468
August 06, 2025	13.18	13.06	13.06	13.21	13.04	306,227
August 05, 2025	13.25	13.23	13.23	13.28	13.15	260,819
August 04, 2025	13.06	13.24	13.24	13.24	13.05	233,737
August 01, 2025	13.15	13.01	13.01	13.23	12.91	366,199
July 31, 2025	13.27	13.15	13.15	13.36	13.08	416,277
July 30, 2025	13.68	13.31	13.31	13.69	13.23	336,046
July 29, 2025	13.41	13.66	13.66	13.68	13.34	392,712
July 28, 2025	13.57	13.35	13.35	13.65	13.31	401,800
July 25, 2025	13.7	13.6	13.6	13.73	13.53	282,000
July 24, 2025	13.76	13.65	13.65	13.78	13.64	296,748
July 23, 2025	13.82	13.78	13.78	13.84	13.7	285,800
July 22, 2025	13.69	13.81	13.81	13.88	13.68	410,022
July 21, 2025	13.64	13.69	13.69	13.72	13.58	531,041
July 18, 2025	13.8	13.65	13.65	13.84	13.63	603,500
July 17, 2025	13.78	13.75	13.75	13.88	13.72	447,870
July 16, 2025	13.8	13.79	13.79	13.91	13.68	585,030
July 15, 2025	14.13	13.75	13.75	14.17	13.72	551,611
July 14, 2025	14	14.13	14.13	14.18	14	442,636
July 11, 2025	14.02	14	14	14.09	13.93	466,400
July 10, 2025	14.15	14.09	14.09	14.3	14.05	377,976
July 09, 2025	14.22	14.18	14.18	14.27	14.16	251,900
July 08, 2025	14.27	14.21	14.21	14.33	14.17	378,714
July 07, 2025	14.59	14.29	14.29	14.65	14.29	406,600
July 03, 2025	14.6	14.62	14.62	14.64	14.5	160,400

Gladstone Commercial Corporation (GOOD) NASDAQ