Gladstone Commercial Corporation - GOODO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Gladstone Commercial Corporation (GOODO) NASDAQ