Gladstone Commercial Corporation - Real Estate Investment Trust (GOOD)
12.61
+0.00 (0.00%)
NASDAQ · Last Trade: May 1st, 6:43 AM EDT
Historical Prices For Gladstone Commercial Corporation - Real Estate Investment Trust (GOOD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2026 | 12.56 | 12.78 | 12.56 | 12.61 | 658,144 | 12.61 |
| 4/29/2026 | 12.63 | 12.72 | 12.51 | 12.58 | 383,470 | 12.58 |
| 4/28/2026 | 12.67 | 12.76 | 12.60 | 12.75 | 344,582 | 12.75 |
| 4/27/2026 | 12.57 | 12.72 | 12.57 | 12.60 | 337,267 | 12.60 |
| 4/24/2026 | 12.40 | 12.60 | 12.30 | 12.58 | 220,434 | 12.58 |
| 4/23/2026 | 12.61 | 12.71 | 12.49 | 12.53 | 424,755 | 12.43 |
| 4/22/2026 | 12.59 | 12.65 | 12.51 | 12.56 | 295,485 | 12.46 |
| 4/21/2026 | 12.76 | 12.79 | 12.53 | 12.57 | 350,715 | 12.47 |
| 4/20/2026 | 12.78 | 12.83 | 12.71 | 12.75 | 282,185 | 12.65 |
| 4/17/2026 | 12.68 | 12.85 | 12.58 | 12.80 | 376,655 | 12.70 |
| 4/16/2026 | 12.49 | 12.58 | 12.46 | 12.52 | 236,552 | 12.42 |
| 4/15/2026 | 12.38 | 12.46 | 12.34 | 12.45 | 276,766 | 12.35 |
| 4/14/2026 | 12.25 | 12.42 | 12.23 | 12.41 | 357,023 | 12.31 |
| 4/13/2026 | 12.15 | 12.27 | 12.12 | 12.25 | 253,466 | 12.15 |
| 4/10/2026 | 12.15 | 12.24 | 12.11 | 12.20 | 325,206 | 12.10 |
| 4/09/2026 | 11.88 | 12.20 | 11.88 | 12.13 | 260,191 | 12.03 |
| 4/08/2026 | 11.96 | 11.99 | 11.87 | 11.94 | 354,404 | 11.84 |
| 4/07/2026 | 11.68 | 11.76 | 11.63 | 11.72 | 343,987 | 11.63 |
| 4/06/2026 | 11.66 | 11.76 | 11.64 | 11.68 | 297,520 | 11.59 |
| 4/02/2026 | 11.49 | 11.73 | 11.47 | 11.70 | 366,394 | 11.61 |
| 4/01/2026 | 11.43 | 11.59 | 11.38 | 11.56 | 323,747 | 11.47 |
| 3/31/2026 | 11.48 | 11.60 | 11.34 | 11.43 | 436,000 | 11.34 |
| 3/30/2026 | 11.09 | 11.42 | 11.05 | 11.32 | 484,743 | 11.23 |
| 3/27/2026 | 11.26 | 11.34 | 10.96 | 10.99 | 536,534 | 10.90 |
| 3/26/2026 | 11.19 | 11.38 | 11.19 | 11.28 | 458,486 | 11.19 |
| 3/25/2026 | 11.30 | 11.39 | 11.05 | 11.27 | 616,937 | 11.18 |
| 3/24/2026 | 11.50 | 11.57 | 11.22 | 11.24 | 559,747 | 11.15 |
| 3/23/2026 | 11.63 | 11.73 | 11.38 | 11.60 | 598,104 | 11.51 |
| 3/20/2026 | 12.05 | 12.09 | 11.69 | 11.70 | 1,024,104 | 11.51 |
| 3/19/2026 | 11.93 | 12.11 | 11.88 | 12.03 | 435,445 | 11.83 |
| 3/18/2026 | 12.15 | 12.25 | 11.98 | 12.02 | 485,016 | 11.82 |
| 3/17/2026 | 12.29 | 12.38 | 12.21 | 12.22 | 267,267 | 12.02 |
| 3/16/2026 | 12.14 | 12.30 | 12.09 | 12.23 | 271,080 | 12.03 |
| 3/13/2026 | 12.22 | 12.34 | 12.01 | 12.05 | 311,072 | 11.85 |
| 3/12/2026 | 12.11 | 12.27 | 12.09 | 12.14 | 320,907 | 11.94 |
| 3/11/2026 | 12.31 | 12.32 | 12.18 | 12.26 | 284,778 | 12.06 |
| 3/10/2026 | 12.24 | 12.44 | 12.20 | 12.36 | 279,516 | 12.16 |
| 3/09/2026 | 12.28 | 12.40 | 12.05 | 12.34 | 405,053 | 12.14 |
| 3/06/2026 | 12.44 | 12.49 | 12.34 | 12.36 | 352,546 | 12.16 |
| 3/05/2026 | 12.44 | 12.53 | 12.26 | 12.46 | 601,663 | 12.25 |
| 3/04/2026 | 12.25 | 12.53 | 12.15 | 12.49 | 327,427 | 12.28 |
| 3/03/2026 | 12.14 | 12.38 | 12.09 | 12.29 | 345,985 | 12.09 |
| 3/02/2026 | 12.32 | 12.39 | 12.17 | 12.34 | 487,801 | 12.14 |
| 2/27/2026 | 12.67 | 12.77 | 12.48 | 12.49 | 654,624 | 12.28 |
| 2/26/2026 | 12.48 | 12.86 | 12.48 | 12.76 | 677,081 | 12.55 |
| 2/25/2026 | 12.50 | 12.59 | 12.36 | 12.48 | 538,922 | 12.27 |
| 2/24/2026 | 12.75 | 12.76 | 12.44 | 12.51 | 573,253 | 12.30 |
| 2/23/2026 | 12.50 | 12.97 | 12.49 | 12.74 | 805,535 | 12.53 |
| 2/20/2026 | 12.05 | 12.68 | 12.05 | 12.55 | 961,243 | 12.34 |
| 2/19/2026 | 11.76 | 12.26 | 11.71 | 12.01 | 1,262,936 | 11.81 |
| 2/18/2026 | 11.61 | 11.61 | 11.41 | 11.44 | 443,179 | 11.25 |
| 2/17/2026 | 11.63 | 11.74 | 11.53 | 11.72 | 643,923 | 11.43 |
| 2/13/2026 | 11.54 | 11.77 | 11.54 | 11.67 | 497,320 | 11.38 |
| 2/12/2026 | 11.61 | 11.70 | 11.40 | 11.53 | 375,752 | 11.24 |
| 2/11/2026 | 11.60 | 11.65 | 11.51 | 11.58 | 323,503 | 11.29 |
| 2/10/2026 | 11.49 | 11.69 | 11.49 | 11.60 | 301,316 | 11.31 |
| 2/09/2026 | 11.49 | 11.54 | 11.28 | 11.50 | 434,996 | 11.21 |
| 2/06/2026 | 11.71 | 11.79 | 11.44 | 11.52 | 600,076 | 11.23 |
| 2/05/2026 | 11.78 | 11.85 | 11.64 | 11.70 | 613,615 | 11.41 |
| 2/04/2026 | 11.63 | 11.78 | 11.61 | 11.73 | 541,793 | 11.44 |
| 2/03/2026 | 11.54 | 11.76 | 11.44 | 11.54 | 608,588 | 11.25 |
| 2/02/2026 | 11.62 | 11.68 | 11.51 | 11.61 | 583,867 | 11.32 |