Gladstone Commercial Corporation - GOODO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.31	20.25	20.25	20.4	20.23	9,989
February 19, 2026	20.3	20.38	20.38	20.41	20.3	19,729
February 18, 2026	20.26	20.27	20.27	20.32	20.21	2,814
February 17, 2026	20.29	20.31	20.19	20.49	20.27	17,848
February 13, 2026	20.28	20.3	20.18	20.35	20.25	7,300
February 12, 2026	20.32	20.32	20.19	20.32	20.25	5,939
February 11, 2026	20.32	20.32	20.19	20.4	20.26	7,447
February 10, 2026	20.33	20.36	20.23	20.4	20.26	8,741
February 09, 2026	20.4	20.33	20.2	20.45	20.17	25,400
February 06, 2026	20.34	20.3	20.3	20.34	20.3	900
February 05, 2026	20.3	20.25	20.25	20.33	20.08	8,710
February 04, 2026	20.35	20.35	20.35	20.49	20.02	14,000
February 03, 2026	20.5	20.45	20.45	20.5	20.45	1,433
February 02, 2026	20.28	20.5	20.5	20.55	20.2	33,200
January 30, 2026	20.42	20.29	20.29	20.87	20.2	21,400
January 29, 2026	20.33	20.25	20.25	20.43	20.23	22,300
January 28, 2026	20.4	20.36	20.36	20.4	20.15	5,800
January 27, 2026	20.76	20.43	20.43	20.76	19.89	15,600
January 26, 2026	20.7	20.62	20.62	20.78	20.5	11,523
January 23, 2026	20.84	20.75	20.75	21.05	20.73	13,700
January 22, 2026	21.09	20.86	20.74	22.2	20.7	43,648
January 21, 2026	20.91	20.84	20.72	20.99	20.84	4,705
January 20, 2026	20.91	20.85	20.73	20.97	20.8	5,846
January 16, 2026	20.92	20.93	20.93	20.93	20.82	1,900
January 15, 2026	20.9	20.93	20.93	21.09	20.9	3,643
January 14, 2026	20.85	20.86	20.86	20.9	20.85	4,307
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

Gladstone Commercial Corporation (GOODO) NASDAQ