Gladstone Commercial Corporation GOOD
NASDAQ · United States · Finance
$12.60-0.03 (-0.20%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12.59 | -0.36% | $12.58 | $12.62 | $12.35 | 250.09K |
| 2026-09-30 | $12.63 | +0.08% | $12.73 | $12.73 | $12.52 | 1.39M |
| 2026-09-29 | $12.62 | +1.20% | $12.48 | $12.63 | $12.38 | 653.20K |
| 2026-09-28 | $12.47 | -0.24% | $12.47 | $12.56 | $12.38 | 484.60K |
| 2026-09-25 | $12.50 | -0.48% | $12.59 | $12.59 | $12.41 | 364.10K |
| 2026-09-24 | $12.56 | -0.08% | $12.59 | $12.67 | $12.53 | 350.60K |
| 2026-09-23 | $12.57 | -1.57% | $12.74 | $12.74 | $12.55 | 371.00K |
| 2026-09-22 | $12.77 | +1.35% | $12.69 | $12.81 | $12.63 | 304.90K |
| 2026-09-21 | $12.60 | -0.08% | $12.61 | $12.72 | $12.55 | 390.50K |
| 2026-09-18 | $12.61 | -1.10% | $12.82 | $12.82 | $12.59 | 643.30K |
| 2026-09-17 | $12.75 | +0.63% | $12.74 | $12.87 | $12.69 | 307.20K |
| 2026-09-16 | $12.67 | -0.94% | $12.80 | $12.95 | $12.57 | 401.50K |
| 2026-09-15 | $12.79 | +0.31% | $12.71 | $12.83 | $12.65 | 283.20K |
| 2026-09-14 | $12.75 | +0.31% | $12.64 | $12.85 | $12.62 | 365.60K |
| 2026-09-11 | $12.71 | -0.55% | $12.88 | $12.92 | $12.67 | 310.80K |
| 2026-09-10 | $12.78 | -0.62% | $12.85 | $12.94 | $12.73 | 297.90K |
| 2026-09-09 | $12.86 | -1.76% | $13.05 | $13.09 | $12.84 | 381.00K |
| 2026-09-08 | $13.09 | -0.15% | $13.05 | $13.27 | $13.04 | 424.10K |
| 2026-09-04 | $13.11 | +0.69% | $13.00 | $13.23 | $12.95 | 227.80K |
| 2026-09-03 | $13.02 | +0.15% | $13.11 | $13.13 | $12.98 | 252.50K |
| 2026-09-02 | $13.00 | +0.08% | $13.00 | $13.14 | $12.97 | 414.10K |
| 2026-09-01 | $12.99 | +0.15% | $12.97 | $13.04 | $12.90 | 319.20K |
| 2026-08-31 | $12.97 | -0.31% | $13.01 | $13.02 | $12.89 | 476.60K |
| 2026-08-28 | $13.01 | +0.23% | $13.00 | $13.14 | $13.00 | 299.50K |
| 2026-08-27 | $12.98 | -0.23% | $12.95 | $13.03 | $12.91 | 265.30K |
| 2026-08-26 | $13.01 | -0.84% | $13.15 | $13.15 | $13.01 | 214.00K |
| 2026-08-25 | $13.12 | -0.46% | $13.19 | $13.20 | $13.02 | 318.90K |
| 2026-08-24 | $13.18 | +2.09% | $12.98 | $13.21 | $12.98 | 369.00K |
| 2026-08-21 | $12.91 | -0.54% | $13.04 | $13.12 | $12.91 | 337.80K |
| 2026-08-20 | $12.98 | -0.46% | $13.01 | $13.05 | $12.96 | 368.00K |
| 2026-08-19 | $13.04 | +1.56% | $12.88 | $13.07 | $12.86 | 387.80K |
| 2026-08-18 | $12.84 | -1.00% | $12.87 | $12.95 | $12.79 | 387.90K |
| 2026-08-17 | $12.97 | +0.31% | $12.98 | $13.01 | $12.79 | 527.10K |
| 2026-08-14 | $12.93 | -2.34% | $13.25 | $13.28 | $12.93 | 366.70K |
| 2026-08-13 | $13.24 | +1.77% | $13.08 | $13.25 | $13.06 | 404.00K |
| 2026-08-12 | $13.01 | +1.80% | $12.78 | $13.05 | $12.78 | 374.20K |
| 2026-08-11 | $12.78 | +0.08% | $12.83 | $12.94 | $12.77 | 328.90K |
| 2026-08-10 | $12.77 | -1.39% | $12.83 | $12.94 | $12.71 | 357.10K |
| 2026-08-07 | $12.95 | +0.31% | $12.86 | $13.08 | $12.82 | 458.60K |
| 2026-08-06 | $12.91 | +5.47% | $12.81 | $13.09 | $12.61 | 745.40K |
| 2026-08-05 | $12.24 | -2.55% | $12.56 | $12.56 | $12.11 | 624.20K |
| 2026-08-04 | $12.56 | +0.72% | $12.47 | $12.58 | $12.21 | 543.10K |
| 2026-08-03 | $12.47 | -0.24% | $12.50 | $12.65 | $12.33 | 506.70K |
| 2026-07-31 | $12.50 | -0.16% | $12.53 | $12.57 | $12.40 | 417.10K |
| 2026-07-30 | $12.52 | -2.64% | $12.83 | $12.87 | $12.36 | 405.10K |
| 2026-07-29 | $12.86 | -0.69% | $12.95 | $13.00 | $12.82 | 369.10K |
| 2026-07-28 | $12.95 | 0.00% | $13.07 | $13.10 | $12.94 | 436.50K |
| 2026-07-27 | $12.95 | -0.08% | $12.97 | $13.08 | $12.93 | 307.80K |
| 2026-07-24 | $12.96 | +1.41% | $12.75 | $13.05 | $12.75 | 352.30K |
| 2026-07-23 | $12.78 | -1.69% | $12.95 | $13.03 | $12.72 | 524.80K |
| 2026-07-22 | $13.00 | -0.91% | $13.11 | $13.13 | $12.92 | 406.40K |
| 2026-07-21 | $13.12 | +0.69% | $13.05 | $13.13 | $12.98 | 442.30K |
| 2026-07-20 | $13.03 | -0.53% | $13.24 | $13.26 | $12.94 | 315.00K |
| 2026-07-17 | $13.10 | -0.53% | $13.15 | $13.24 | $12.97 | 398.90K |
| 2026-07-16 | $13.17 | +3.62% | $12.76 | $13.19 | $12.76 | 672.30K |
| 2026-07-15 | $12.71 | +1.11% | $12.56 | $12.79 | $12.56 | 346.90K |
| 2026-07-14 | $12.57 | +0.24% | $12.56 | $12.66 | $12.49 | 389.50K |
| 2026-07-13 | $12.54 | +0.40% | $12.50 | $12.59 | $12.43 | 286.00K |
| 2026-07-10 | $12.49 | +0.64% | $12.48 | $12.54 | $12.44 | 281.10K |
| 2026-07-09 | $12.41 | -0.64% | $12.48 | $12.53 | $12.34 | 391.50K |
| 2026-07-08 | $12.49 | -0.32% | $12.50 | $12.60 | $12.43 | 464.60K |
| 2026-07-07 | $12.53 | -1.49% | $12.77 | $12.90 | $12.52 | 607.80K |
| 2026-07-06 | $12.72 | +0.79% | $12.69 | $12.85 | $12.60 | 540.80K |
| 2026-07-02 | $12.62 | +1.53% | $12.44 | $12.69 | $12.43 | 523.30K |
| 2026-07-01 | $12.43 | +1.06% | $12.26 | $12.46 | $12.26 | 387.40K |
| 2026-06-30 | $12.30 | -0.89% | $12.36 | $12.39 | $12.23 | 470.00K |
| 2026-06-29 | $12.41 | -0.64% | $12.47 | $12.47 | $12.30 | 497.30K |
| 2026-06-26 | $12.49 | +3.22% | $12.17 | $12.56 | $12.12 | 1.54M |
| 2026-06-25 | $12.10 | -0.49% | $12.20 | $12.25 | $11.96 | 431.70K |
| 2026-06-24 | $12.16 | +0.41% | $12.14 | $12.27 | $12.14 | 498.00K |
| 2026-06-23 | $12.11 | +1.34% | $11.89 | $12.13 | $11.89 | 431.90K |
| 2026-06-22 | $11.95 | -0.99% | $12.02 | $12.13 | $11.91 | 726.30K |
| 2026-06-18 | $12.07 | +0.50% | $12.07 | $12.15 | $11.95 | 664.60K |
| 2026-06-17 | $12.01 | -2.60% | $12.27 | $12.36 | $11.88 | 658.30K |
| 2026-06-16 | $12.33 | +0.08% | $12.34 | $12.57 | $12.27 | 601.00K |
| 2026-06-15 | $12.32 | -1.75% | $12.58 | $12.58 | $12.26 | 986.10K |
| 2026-06-12 | $12.54 | -0.87% | $12.70 | $12.78 | $12.53 | 424.50K |
| 2026-06-11 | $12.65 | -0.86% | $12.79 | $12.84 | $12.61 | 768.80K |
| 2026-06-10 | $12.76 | -0.16% | $12.80 | $12.84 | $12.68 | 753.60K |
| 2026-06-09 | $12.78 | +2.00% | $12.62 | $12.87 | $12.62 | 793.30K |
| 2026-06-08 | $12.53 | -1.73% | $12.73 | $12.85 | $12.52 | 336.30K |
| 2026-06-05 | $12.75 | +1.11% | $12.61 | $12.86 | $12.61 | 513.40K |
| 2026-06-04 | $12.61 | +1.86% | $12.46 | $12.64 | $12.46 | 447.00K |
| 2026-06-03 | $12.38 | -1.98% | $12.55 | $12.64 | $12.36 | 504.20K |
| 2026-06-02 | $12.63 | +0.80% | $12.48 | $12.76 | $12.47 | 813.00K |
| 2026-06-01 | $12.53 | -0.63% | $12.52 | $12.59 | $12.41 | 642.60K |
| 2026-05-29 | $12.61 | -0.94% | $12.72 | $12.76 | $12.56 | 716.10K |
| 2026-05-28 | $12.73 | -1.39% | $12.83 | $12.91 | $12.62 | 525.30K |
| 2026-05-27 | $12.91 | +0.23% | $12.92 | $12.99 | $12.82 | 350.60K |
| 2026-05-26 | $12.88 | +1.58% | $12.58 | $12.90 | $12.58 | 346.70K |