Gladstone Commercial Corporation - GOODO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	20.8	20.92	20.92	21.31	20.71	4,524
January 12, 2026	20.72	20.8	20.8	20.95	20.7	6,800
January 09, 2026	20.57	20.75	20.75	20.82	20.56	1,209
January 08, 2026	20.83	20.61	20.61	20.93	20.5	30,300
January 07, 2026	20.72	20.92	20.92	20.92	20.62	15,600
January 06, 2026	20.71	20.83	20.83	20.89	20.63	10,305
January 05, 2026	20.91	20.9	20.9	20.92	20.77	2,742
January 02, 2026	20.7	21	21	21.12	20.62	8,800
December 31, 2025	20.84	20.72	20.72	21.29	20.72	7,309
December 30, 2025	20.88	20.87	20.87	21.02	20.81	7,609
December 29, 2025	20.69	20.7	20.7	21.05	20.69	13,600
December 26, 2025	20.6	20.55	20.55	20.82	20.43	10,000
December 24, 2025	20.35	20.53	20.53	20.7	20.35	10,342
December 23, 2025	20.29	20.27	20.27	20.6	20.27	3,645
December 22, 2025	20.79	20.31	20.31	20.79	20.2	8,325
December 19, 2025	20.9	20.77	20.65	20.9	20.75	4,100
December 18, 2025	20.85	20.76	20.64	20.85	20.7	2,547
December 17, 2025	20.75	20.64	20.52	20.79	20.63	2,904
December 16, 2025	20.2	20.63	20.63	20.65	20.2	4,325
December 15, 2025	20.34	20.49	20.49	20.49	20.34	9,800
December 12, 2025	20.67	20.66	20.66	20.68	20.39	2,548
December 11, 2025	20.48	20.63	20.63	20.63	20.45	6,248
December 10, 2025	20.46	20.58	20.58	20.68	20.46	3,340
December 09, 2025	20.34	20.35	20.35	20.38	20.33	5,430
December 08, 2025	20	20.25	20.25	20.26	20	5,900
December 05, 2025	20.03	20.1	20.1	20.18	20	3,337
December 04, 2025	19.99	20.28	20.28	20.28	19.99	5,726
December 03, 2025	19.93	20.1	20.1	20.14	19.93	4,702
December 02, 2025	19.81	19.92	19.92	19.93	19.8	4,417
December 01, 2025	19.9	19.85	19.85	20.18	19.8	6,400
November 28, 2025	19.99	19.93	19.93	19.99	19.86	2,213
November 26, 2025	19.82	19.82	19.82	19.9	19.7	3,141
November 25, 2025	19.77	19.73	19.73	19.77	19.62	3,440
November 24, 2025	19.59	19.63	19.63	19.65	19.59	4,511
November 21, 2025	19.55	19.51	19.51	19.58	19.47	3,205
November 20, 2025	19.65	19.5	19.5	19.85	19.42	12,200
November 19, 2025	19.61	19.47	19.47	19.74	19.47	7,225
November 18, 2025	19.75	19.59	19.59	19.75	19.59	5,422
November 17, 2025	19.6	19.69	19.69	19.85	19.6	5,800
November 14, 2025	19.84	19.7	19.7	19.85	19.52	7,700
November 13, 2025	19.75	19.7	19.7	19.79	19.7	6,700
November 12, 2025	20.05	19.79	19.79	20.05	19.78	4,300
November 11, 2025	19.98	20.05	20.05	20.15	19.98	1,218
November 10, 2025	20.1	19.85	19.85	20.1	19.85	3,200
November 07, 2025	19.87	19.92	19.92	19.93	19.85	2,400
November 06, 2025	20.14	20.03	20.03	20.14	20.03	3,300
November 05, 2025	20.01	20.14	20.14	20.2	20.01	2,800
November 04, 2025	19.92	19.99	19.99	20.1	19.92	1,121
November 03, 2025	20.06	19.96	19.96	20.08	19.85	4,431
October 31, 2025	20.1	20.07	20.07	20.1	20.07	3,900
October 30, 2025	19.9	19.91	19.91	19.93	19.9	2,007
October 29, 2025	19.95	20.02	20.02	20.12	19.92	4,500
October 28, 2025	20.02	19.95	19.95	20.05	19.95	2,100
October 27, 2025	19.99	20.09	20.09	20.11	19.96	4,400
October 24, 2025	20.05	20.05	20.05	20.12	20	3,400
October 23, 2025	20.14	20.14	20.01	20.14	20.11	2,530
October 22, 2025	20.14	20.1	19.98	20.14	20.1	5,818
October 21, 2025	20.14	20.14	20.01	20.14	20.11	15,900
October 20, 2025	20.34	20.16	20.03	20.34	20.16	7,016
October 17, 2025	20.21	20.24	20.24	20.24	20.18	6,200

Gladstone Commercial Corporation (GOODO) NASDAQ