Gladstone Commercial Corporation - GOODO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	20.68	20.7	20.58	20.7	20.57	3,900
June 09, 2025	20.44	20.81	20.81	20.98	20.44	6,144
June 06, 2025	20.39	20.4	20.4	20.4	20.37	2,237
June 05, 2025	20.38	20.39	20.39	20.4	20.31	3,418
June 04, 2025	20.39	20.4	20.4	20.4	20.38	7,300
June 03, 2025	20.49	20.4	20.4	20.49	20.35	2,132
June 02, 2025	20.44	20.35	20.35	20.48	20.35	9,800
May 30, 2025	20.44	20.43	20.43	20.48	20.33	4,804
May 29, 2025	20.1	20.34	20.34	20.35	20.03	6,642
May 28, 2025	20.11	20.06	20.06	20.11	20.06	763
May 27, 2025	20.11	20.11	20.11	20.11	20.11	578
May 23, 2025	20.04	20.11	20.11	20.12	20	2,378
May 22, 2025	20.25	20.07	20.07	20.25	20.07	4,400
May 21, 2025	20.35	20.27	20.27	20.41	20.26	1,647

Gladstone Commercial Corporation (GOODO) NASDAQ