Gladstone Commercial Corporation - GOODN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	23.5	23.36	23.36	23.5	23.26	18,000
December 05, 2025	23	23.25	23.25	23.25	23	11,517
December 04, 2025	23.05	23.02	23.02	23.21	23	20,120
December 03, 2025	22.48	22.6	22.6	22.99	22.3	13,604
December 02, 2025	22.49	22.39	22.39	22.49	22.32	3,433
December 01, 2025	21.75	22.15	22.15	22.49	21.69	18,500
November 28, 2025	21.41	21.68	21.68	21.69	21.36	14,800
November 26, 2025	21.4	21.34	21.34	21.4	21.3	4,128
November 25, 2025	21.48	21.35	21.35	21.53	21.35	6,500
November 24, 2025	21.47	21.38	21.38	21.63	21.27	4,400
November 21, 2025	21.49	21.26	21.26	21.75	20.91	16,400
November 20, 2025	21.73	21.96	21.96	21.96	21.73	1,100
November 19, 2025	21.54	21.54	21.54	21.66	21.46	3,510
November 18, 2025	21.7	21.66	21.66	22.3	21.62	4,108
November 17, 2025	22.06	21.61	21.61	22.3	21.61	8,800
November 14, 2025	22.08	21.84	21.7	22.08	21.84	4,136
November 13, 2025	22.12	22.1	21.96	22.33	22.1	2,508
November 12, 2025	22.37	22.21	22.07	22.37	22.21	2,000
November 11, 2025	22.31	22.38	22.24	22.38	22.31	627
November 10, 2025	22.22	22.22	22.08	22.3	22.21	4,438
November 07, 2025	22.3	22.3	22.16	22.3	22.3	600
November 06, 2025	22.37	22.37	22.23	22.37	22.37	300
November 05, 2025	22.5	22.5	22.36	22.5	22.5	315
November 04, 2025	22.56	22.37	22.23	22.56	22.36	1,232
November 03, 2025	22.4	22.25	22.11	22.45	22.25	1,319
October 31, 2025	22.59	22.42	22.42	22.59	22.42	900
October 30, 2025	22.49	22.5	22.5	22.5	22.44	3,936
October 29, 2025	22.32	22.55	22.55	22.55	22.31	500
October 28, 2025	22.36	22.5	22.5	22.71	22.22	3,433
October 27, 2025	22.36	22.51	22.51	22.57	22.36	1,142
October 24, 2025	22.38	22.33	22.33	22.42	22.28	2,113
October 23, 2025	22.4	22.36	22.22	22.45	22.36	3,500
October 22, 2025	22.35	22.49	22.35	22.5	22.35	5,637
October 21, 2025	22.36	22.55	22.41	22.55	22.36	1,000
October 20, 2025	22.46	22.22	22.08	22.47	22.19	3,700
October 17, 2025	22.44	22.46	22.46	22.55	22.41	1,900
October 16, 2025	22.54	22.45	22.45	22.55	22.33	2,432
October 15, 2025	22.75	22.64	22.64	22.78	22.63	6,700
October 14, 2025	22.32	22.54	22.54	22.93	22.2	10,338
October 13, 2025	22.1	22.3	22.3	22.3	22.1	700
October 10, 2025	22.06	22.18	22.18	22.18	22.06	1,502
October 09, 2025	22.17	22.09	22.09	22.17	22.09	1,594
October 08, 2025	22.18	22.23	22.23	22.23	22.17	2,403
October 07, 2025	22.27	22.15	22.15	22.29	22.15	4,323
October 06, 2025	22.12	22.25	22.25	22.29	22.12	2,608
October 03, 2025	22.2	22.26	22.26	22.26	22.13	2,100
October 02, 2025	22.29	22.08	22.08	22.29	22.03	2,100
October 01, 2025	22.35	22.31	22.31	22.35	22.16	1,200
September 30, 2025	22.31	22.25	22.25	22.32	21.9	2,600
September 29, 2025	22.13	22.37	22.37	22.37	22.11	2,700
September 26, 2025	22	22.25	22.25	22.25	21.99	1,711
September 25, 2025	22.14	22.15	22.15	22.25	22.12	3,227
September 24, 2025	22.22	22.26	22.26	22.33	22.13	3,109
September 23, 2025	22.55	22.41	22.41	22.55	22.26	1,042
September 22, 2025	22.64	22.46	22.46	22.64	22.46	3,900
September 19, 2025	22.77	22.6	22.6	22.81	22.6	963
September 18, 2025	22.75	22.62	22.62	22.81	22.62	4,350
September 17, 2025	22.62	22.77	22.77	22.77	22.6	2,400
September 16, 2025	22.7	22.6	22.6	22.7	22.57	1,305
September 15, 2025	22.83	22.69	22.69	22.83	22.52	4,045

Gladstone Commercial Corporation (GOODN) NASDAQ