Gladstone Commercial Corporation - GOOD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.05	12.55	12.55	12.68	12.05	961,235
February 19, 2026	11.76	12.01	12.01	12.26	11.72	1.26M
February 18, 2026	11.61	11.44	11.44	11.61	11.41	443,632
February 17, 2026	11.63	11.72	11.62	11.74	11.53	645,143
February 13, 2026	11.54	11.67	11.57	11.77	11.54	497,320
February 12, 2026	11.61	11.53	11.53	11.7	11.4	375,721
February 11, 2026	11.6	11.58	11.58	11.66	11.51	323,520
February 10, 2026	11.49	11.6	11.6	11.69	11.49	301,367
February 09, 2026	11.49	11.5	11.5	11.54	11.28	435,228
February 06, 2026	11.71	11.52	11.52	11.79	11.44	600,076
February 05, 2026	11.78	11.7	11.7	11.85	11.64	613,631
February 04, 2026	11.63	11.73	11.73	11.78	11.61	542,006
February 03, 2026	11.54	11.54	11.54	11.76	11.44	608,600
February 02, 2026	11.62	11.61	11.61	11.68	11.51	584,204
January 30, 2026	11.51	11.65	11.65	11.66	11.39	554,427
January 29, 2026	11.32	11.52	11.52	11.52	11.29	435,611
January 28, 2026	11.4	11.26	11.26	11.49	11.21	449,300
January 27, 2026	11.31	11.4	11.4	11.43	11.27	363,100
January 26, 2026	11.45	11.31	11.31	11.47	11.23	346,000
January 23, 2026	11.34	11.41	11.41	11.43	11.25	487,291
January 22, 2026	11.64	11.49	11.49	11.7	11.46	485,153
January 21, 2026	11.57	11.58	11.58	11.64	11.39	446,000
January 20, 2026	11.62	11.57	11.57	11.66	11.46	513,248
January 16, 2026	11.57	11.72	11.72	11.74	11.52	502,931
January 15, 2026	11.48	11.59	11.59	11.64	11.47	485,008
January 14, 2026	11.26	11.48	11.48	11.52	11.26	381,416
January 13, 2026	11.32	11.26	11.26	11.38	11.13	356,768
January 12, 2026	11.23	11.3	11.3	11.4	11.16	484,101
January 09, 2026	11.16	11.2	11.2	11.24	11.09	302,709
January 08, 2026	10.97	11.14	11.14	11.21	10.93	419,423
January 07, 2026	10.99	11.01	11.01	11.03	10.92	334,120
January 06, 2026	10.86	10.95	10.95	10.99	10.79	461,471
January 05, 2026	10.8	10.87	10.87	11.03	10.73	622,548
January 02, 2026	10.67	10.79	10.79	10.9	10.6	421,576
December 31, 2025	10.67	10.67	10.67	10.71	10.62	443,700
December 30, 2025	10.55	10.68	10.68	10.72	10.52	561,485
December 29, 2025	10.53	10.55	10.55	10.65	10.48	662,356
December 26, 2025	10.42	10.53	10.53	10.55	10.41	406,241
December 24, 2025	10.37	10.44	10.44	10.47	10.33	334,330
December 23, 2025	10.64	10.38	10.38	10.64	10.37	726,345
December 22, 2025	10.71	10.64	10.64	10.75	10.61	498,500
December 19, 2025	11.01	10.81	10.71	11.03	10.78	975,300
December 18, 2025	11.06	11.05	10.95	11.13	11.01	397,879
December 17, 2025	10.91	11.03	10.93	11.07	10.91	449,738
December 16, 2025	10.9	10.91	10.81	10.99	10.86	469,795
December 15, 2025	10.81	10.9	10.8	10.93	10.8	422,149
December 12, 2025	10.87	10.85	10.75	10.93	10.81	502,061
December 11, 2025	10.81	10.8	10.7	10.97	10.75	767,868
December 10, 2025	10.76	10.76	10.76	10.83	10.68	1.08M
December 09, 2025	10.82	10.71	10.71	11.02	10.65	849,500
December 08, 2025	10.9	10.82	10.82	10.91	10.72	699,200
December 05, 2025	10.9	10.87	10.87	11	10.84	360,172
December 04, 2025	10.79	10.88	10.88	10.96	10.79	444,036
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

Gladstone Commercial Corporation (GOOD) NASDAQ