Gladstone Commercial Corporation - GOODO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	20.33	20.4	20.4	20.66	20.33	2,600
August 13, 2025	20.34	20.38	20.38	20.43	20.27	3,649
August 12, 2025	20.35	20.3	20.3	20.35	20.3	1,099
August 11, 2025	20.3	20.28	20.28	20.3	20.1	6,420
August 08, 2025	20.41	20.28	20.28	20.42	20.17	7,212
August 07, 2025	20.32	20.46	20.46	20.49	20.32	1,200
August 06, 2025	20.6	20.5	20.5	20.6	20.42	4,414
August 05, 2025	20.46	20.57	20.57	20.77	20.4	12,800
August 04, 2025	20.38	20.21	20.21	20.38	20.2	6,239
August 01, 2025	20.25	20.31	20.31	20.31	20.25	2,300
July 31, 2025	20.28	20.13	20.13	20.3	20.13	5,600
July 30, 2025	20.21	20.26	20.26	20.29	20.21	800
July 29, 2025	20.2	20.29	20.29	20.31	20.2	1,300
July 28, 2025	20.26	20.31	20.31	20.31	20.19	3,200
July 25, 2025	20.3	20.29	20.29	20.3	20.29	2,500
July 24, 2025	20.3	20.3	20.3	20.3	20.29	1,944
July 23, 2025	20.3	20.3	20.3	20.31	20.29	2,000
July 22, 2025	20.29	20.31	20.31	20.37	20.29	2,600
July 21, 2025	20.34	20.27	20.27	20.34	20.27	3,346
July 18, 2025	20.3	20.39	20.39	20.39	20.26	2,135
July 17, 2025	20.29	20.32	20.32	20.39	20.22	3,400
July 16, 2025	20.25	20.25	20.25	20.27	20.21	2,600
July 15, 2025	20.15	20.23	20.23	20.28	20.15	2,300
July 14, 2025	20.25	20.25	20.25	20.29	20.13	3,400
July 11, 2025	20.25	20.25	20.25	20.29	20.25	5,900
July 10, 2025	20.42	20.28	20.28	20.42	20.07	7,640
July 09, 2025	20.56	20.42	20.42	20.59	20.42	3,509
July 08, 2025	20.52	20.58	20.58	20.65	20.52	1,049
July 07, 2025	20.52	20.62	20.62	20.62	20.52	900
July 03, 2025	20.62	20.62	20.62	20.62	20.62	313
July 02, 2025	20.47	20.57	20.57	20.59	20.45	2,000
July 01, 2025	20.59	20.43	20.43	20.59	20.42	2,341
June 30, 2025	20.64	20.4	20.4	20.64	20.21	9,102
June 27, 2025	20.4	20.61	20.61	20.61	20.34	2,300
June 26, 2025	20.5	20.43	20.43	20.5	20.43	743
June 25, 2025	20.5	20.43	20.43	20.5	20.43	3,239
June 24, 2025	20.66	20.5	20.5	20.66	20.48	1,216
June 23, 2025	20.44	20.64	20.64	20.64	20.44	4,049
June 20, 2025	20.63	20.62	20.62	20.63	20.62	1,847
June 18, 2025	20.73	20.74	20.61	20.74	20.61	2,400
June 17, 2025	20.73	20.66	20.54	20.74	20.66	1,300
June 16, 2025	20.63	20.78	20.65	20.78	20.63	1,340
June 13, 2025	20.83	20.67	20.55	20.83	20.6	2,400
June 12, 2025	20.79	20.66	20.54	20.79	20.62	1,200
June 11, 2025	20.65	20.68	20.55	20.7	20.6	1,638

Gladstone Commercial Corporation (GOODO) NASDAQ