Gladstone Commercial Corporation - GOOD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Gladstone Commercial Corporation (GOOD) NASDAQ