Gladstone Commercial Corporation - GOODN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	22.6	22.72	22.72	22.72	22.51	4,300
September 11, 2025	22.73	22.7	22.7	22.78	22.64	3,812
September 10, 2025	22.4	22.66	22.66	22.75	22.35	2,600
September 09, 2025	22.79	22.7	22.7	22.79	22.5	1,658
September 08, 2025	22.78	22.65	22.65	22.78	22.65	1,442
September 05, 2025	22.68	22.51	22.51	22.76	22.42	3,400
September 04, 2025	22.58	22.42	22.42	22.58	22.28	3,417
September 03, 2025	22.45	22.38	22.38	22.52	22.38	1,743
September 02, 2025	22.38	22.51	22.51	22.51	22.22	2,300
August 29, 2025	22.67	22.05	22.05	22.67	22.05	3,700
August 28, 2025	22.76	22.5	22.5	22.76	22.33	4,600
August 27, 2025	22.7	22.66	22.66	22.74	22.51	8,143
August 26, 2025	22.71	22.51	22.51	22.92	22.47	8,211
August 25, 2025	22.66	22.43	22.43	22.66	22.36	8,700
August 22, 2025	22.3	22.32	22.32	22.38	22.3	10,600
August 21, 2025	22.21	22.41	22.41	22.49	22.21	9,808
August 20, 2025	22.11	22.11	22.11	22.12	22.03	1,711
August 19, 2025	22.12	22.26	22.12	22.26	22	4,931
August 18, 2025	22.23	22.12	21.98	22.23	22.11	7,636
August 15, 2025	22.24	22.18	22.04	22.36	22.18	9,500
August 14, 2025	22.47	22.24	22.1	22.48	22.24	9,014
August 13, 2025	22.41	22.33	22.19	22.41	22.33	2,421
August 12, 2025	22.28	22.29	22.15	22.31	22.16	2,839
August 11, 2025	22.06	22.46	22.32	22.46	22.06	2,100
August 08, 2025	22.62	22.04	21.9	22.62	21.62	19,700
August 07, 2025	22.62	22.7	22.56	22.8	22.62	1,515
August 06, 2025	22.63	22.7	22.56	22.7	22.61	2,800
August 05, 2025	22.73	22.79	22.79	22.8	22.67	3,353
August 04, 2025	22.61	22.76	22.76	22.76	22.61	2,019
August 01, 2025	22.75	22.71	22.71	22.8	22.21	2,123
July 31, 2025	22.99	22.84	22.84	22.99	22.4	5,515
July 30, 2025	22.58	22.8	22.8	22.8	22.47	2,400
July 29, 2025	22.66	22.66	22.66	22.66	22.66	4,122
July 28, 2025	22.5	22.66	22.66	22.66	22.5	4,300
July 25, 2025	22.5	22.5	22.5	22.5	22.47	500
July 24, 2025	22.57	22.6	22.6	22.62	22.47	2,900
July 23, 2025	22.61	22.69	22.69	23.03	22.61	2,700
July 22, 2025	22.8	22.7	22.7	22.88	22.7	3,700
July 21, 2025	23.3	22.8	22.8	23.3	22.78	3,800
July 18, 2025	23.07	22.81	22.67	23.07	22.81	2,700
July 17, 2025	23.23	23.1	22.96	23.47	23.03	2,900
July 16, 2025	23.1	23.1	22.96	23.1	23.1	346
July 15, 2025	23.11	23.08	23.08	23.11	23.08	1,930
July 14, 2025	23.3	23.2	23.2	23.3	23.2	2,441
July 11, 2025	23.28	23.3	23.3	23.3	23.15	1,148
July 10, 2025	23.23	23.27	23.27	23.36	23.23	1,524
July 09, 2025	23.51	23.43	23.43	23.51	23.23	1,200
July 08, 2025	23.23	23.48	23.48	23.48	23.23	600
July 07, 2025	23.23	23.23	23.23	23.23	23.23	500
July 03, 2025	23.17	23.22	23.22	23.22	23.12	1,641
July 02, 2025	23.27	23.12	23.12	23.48	23.11	2,308
July 01, 2025	23.66	23.49	23.49	23.98	23.2	4,200
June 30, 2025	23.25	23.92	23.92	23.92	23.25	2,900
June 27, 2025	23.1	23.1	23.1	23.1	23.1	600
June 26, 2025	23.2	23.18	23.18	23.2	23.18	600
June 25, 2025	23.1	23.02	23.02	23.21	22.97	1,314
June 24, 2025	23.24	22.95	22.95	23.24	22.95	1,400
June 23, 2025	23	23.24	23.24	23.24	23	4,900
June 20, 2025	23.12	22.86	22.86	23.12	22.86	500
June 18, 2025	23.1	23.25	23.11	23.35	23.1	816

Gladstone Commercial Corporation (GOODN) NASDAQ