Gladstone Commercial Corporation - GOODO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	20.21	20.18	20.18	20.22	20.16	3,339
October 15, 2025	20.24	20.18	20.18	20.24	20.15	14,729
October 14, 2025	20.23	20.22	20.22	20.25	20.2	36,400
October 13, 2025	19.85	19.91	19.91	19.95	19.85	7,722
October 10, 2025	20.07	20	20	20.15	19.81	9,000
October 09, 2025	20.01	20.03	20.03	20.24	20.01	4,372
October 08, 2025	20.21	20.13	20.13	20.25	20.01	3,738
October 07, 2025	20.2	20.2	20.2	20.4	20.2	61,600
October 06, 2025	20.39	20.32	20.32	20.43	20.2	7,303
October 03, 2025	20.31	20.2	20.2	20.41	20.2	1,526
October 02, 2025	20.27	20.17	20.17	20.27	20.17	1,500
October 01, 2025	20.12	20.34	20.34	20.34	20.12	1,500
September 30, 2025	20.38	20.12	20.12	20.52	20.04	7,004
September 29, 2025	20.47	20.39	20.39	20.47	20.36	1,700
September 26, 2025	20.32	20.39	20.39	20.39	20.32	637
September 25, 2025	20.44	20.38	20.38	20.44	20.37	1,608
September 24, 2025	20.31	20.37	20.37	20.44	20.26	4,908
September 23, 2025	20.36	20.33	20.33	20.39	20.33	3,337
September 22, 2025	20.32	20.43	20.43	20.44	20.27	6,600
September 19, 2025	20.24	20.4	20.4	20.4	20.19	1,112
September 18, 2025	20.65	20.11	20.11	20.65	19.83	22,200
September 17, 2025	20.44	20.38	20.38	20.45	20.38	1,400
September 16, 2025	20.55	20.6	20.6	20.6	20.55	698
September 15, 2025	20.7	20.51	20.51	20.7	20.51	1,800
September 12, 2025	20.6	20.6	20.6	20.72	20.6	900
September 11, 2025	20.62	20.62	20.62	20.62	20.6	1,900
September 10, 2025	20.77	20.63	20.63	20.79	20.6	1,681
September 09, 2025	20.61	20.73	20.73	20.92	20.61	14,200
September 08, 2025	20.3	20.53	20.53	20.72	20.3	4,448
September 05, 2025	20.4	20.48	20.48	20.63	20.36	3,300
September 04, 2025	20.43	20.45	20.45	20.59	20.43	1,802
September 03, 2025	20.57	20.4	20.4	20.57	20.2	2,840
September 02, 2025	20.44	20.54	20.54	20.54	20.3	1,388
August 29, 2025	20.68	20.63	20.63	20.68	20.44	1,800
August 28, 2025	20.55	20.6	20.6	20.6	20.54	2,507
August 27, 2025	20.37	20.42	20.42	20.55	20.37	1,700
August 26, 2025	20.46	20.46	20.46	20.46	20.46	515
August 25, 2025	20.43	20.58	20.58	20.58	20.43	4,013
August 22, 2025	20.42	20.58	20.58	20.58	20.42	900
August 21, 2025	20.38	20.5	20.5	20.71	20.38	8,028
August 20, 2025	20.34	20.38	20.38	20.38	20.3	700
August 19, 2025	20.5	20.47	20.34	20.6	20.26	2,100
August 18, 2025	20.35	20.35	20.23	20.37	20.35	2,502
August 15, 2025	20.32	20.35	20.35	20.59	20.32	1,834

Gladstone Commercial Corporation (GOODO) NASDAQ