Gladstone Commercial Corporation - GOOD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	14.47	14.58	14.58	14.59	14.36	330,822
July 01, 2025	14.33	14.5	14.5	14.61	14.28	313,014
June 30, 2025	14.26	14.33	14.33	14.35	14.09	400,252
June 27, 2025	14.3	14.27	14.27	14.36	14.13	812,728
June 26, 2025	14.05	14.25	14.25	14.27	14.02	441,495
June 25, 2025	14.43	14.04	14.04	14.43	14	442,776
June 24, 2025	14.62	14.44	14.44	14.62	14.42	261,226
June 23, 2025	14.37	14.57	14.57	14.58	14.31	391,581
June 20, 2025	14.51	14.38	14.38	14.51	14.25	1.84M
June 18, 2025	14.46	14.51	14.41	14.59	14.38	469,200
June 17, 2025	14.46	14.45	14.35	14.55	14.37	305,538
June 16, 2025	14.55	14.51	14.41	14.7	14.42	361,007
June 13, 2025	14.6	14.48	14.48	14.64	14.41	299,397
June 12, 2025	14.75	14.66	14.66	14.78	14.61	254,243
June 11, 2025	14.85	14.73	14.73	15.03	14.73	320,770
June 10, 2025	14.74	14.82	14.82	14.95	14.72	363,320
June 09, 2025	14.46	14.68	14.68	14.71	14.42	355,554
June 06, 2025	14.45	14.46	14.46	14.52	14.39	230,900
June 05, 2025	14.41	14.39	14.39	14.42	14.3	254,011
June 04, 2025	14.51	14.42	14.42	14.55	14.37	295,521
June 03, 2025	14.43	14.5	14.5	14.53	14.34	274,473
June 02, 2025	14.33	14.44	14.44	14.44	14.2	286,631
May 30, 2025	14.31	14.35	14.35	14.4	14.2	442,748
May 29, 2025	14.11	14.29	14.29	14.3	14.07	275,220
May 28, 2025	14.21	14.09	14.09	14.27	14.06	358,912
May 27, 2025	13.94	14.23	14.23	14.26	13.87	315,915
May 23, 2025	13.7	13.85	13.85	13.88	13.67	334,294
May 22, 2025	13.78	13.77	13.77	13.81	13.66	333,687
May 21, 2025	14	13.86	13.86	14.05	13.79	571,699

Gladstone Commercial Corporation (GOOD) NASDAQ