Gladstone Commercial Corporation - Real Estate Investment Trust (GOOD)

Last Price10.67

Change-0.01 (-0.09%)

NASDAQ · Last Trade: Jan 1st, 5:09 AM EST

Historical Prices For Gladstone Commercial Corporation - Real Estate Investment Trust (GOOD)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	10.67	10.71	10.62	10.67	441,622	10.67
12/30/2025	10.55	10.71	10.52	10.68	561,383	10.68
12/29/2025	10.53	10.64	10.47	10.55	662,347	10.55
12/26/2025	10.42	10.55	10.40	10.53	406,241	10.53
12/24/2025	10.36	10.47	10.33	10.44	334,330	10.44
12/23/2025	10.64	10.64	10.37	10.38	728,259	10.38
12/22/2025	10.71	10.75	10.61	10.64	498,487	10.64
12/19/2025	11.01	11.03	10.78	10.81	975,282	10.71
12/18/2025	11.06	11.13	11.01	11.05	397,765	10.95
12/17/2025	10.91	11.07	10.91	11.03	445,338	10.93
12/16/2025	10.90	10.99	10.86	10.91	469,590	10.81
12/15/2025	10.81	10.93	10.80	10.90	422,084	10.80
12/12/2025	10.87	10.93	10.81	10.85	502,061	10.75
12/11/2025	10.81	10.96	10.75	10.80	767,680	10.70
12/10/2025	10.76	10.83	10.68	10.76	1,076,212	10.66
12/09/2025	10.82	11.02	10.65	10.71	849,458	10.61
12/08/2025	10.90	10.91	10.71	10.82	699,155	10.72
12/05/2025	10.90	10.99	10.84	10.87	360,172	10.77
12/04/2025	10.79	10.96	10.79	10.88	444,026	10.78
12/03/2025	10.80	10.87	10.73	10.86	406,909	10.76
12/02/2025	10.97	11.01	10.73	10.75	651,873	10.65
12/01/2025	10.99	11.09	10.94	10.96	316,005	10.86
11/28/2025	11.03	11.08	10.99	11.06	196,175	10.96
11/26/2025	10.99	11.10	10.97	11.02	388,252	10.92
11/25/2025	10.72	11.05	10.72	11.05	489,709	10.95
11/24/2025	10.79	10.80	10.59	10.72	565,863	10.62
11/21/2025	10.58	10.86	10.58	10.81	400,997	10.71
11/20/2025	10.75	10.84	10.46	10.57	640,954	10.47
11/19/2025	10.95	10.97	10.74	10.74	426,186	10.64
11/18/2025	11.00	11.05	10.85	10.96	483,228	10.86
11/17/2025	11.10	11.21	11.01	11.03	437,079	10.93
11/14/2025	11.24	11.33	11.07	11.20	477,218	11.00
11/13/2025	11.19	11.38	11.19	11.27	513,725	11.07
11/12/2025	11.25	11.34	11.12	11.26	694,812	11.06
11/11/2025	10.99	11.24	10.99	11.24	609,258	11.04
11/10/2025	11.00	11.03	10.78	10.98	670,276	10.78
11/07/2025	10.66	10.99	10.61	10.95	624,246	10.75
11/06/2025	10.94	10.94	10.58	10.65	811,546	10.46
11/05/2025	10.85	11.05	10.81	10.87	988,545	10.67
11/04/2025	11.22	11.34	10.69	10.70	1,246,317	10.51
11/03/2025	11.30	11.41	11.15	11.40	632,875	11.19
10/31/2025	11.33	11.45	11.19	11.43	529,371	11.22
10/30/2025	11.19	11.38	11.17	11.32	418,585	11.12
10/29/2025	11.23	11.35	11.13	11.19	740,101	10.99
10/28/2025	11.46	11.46	11.21	11.26	454,497	11.06
10/27/2025	11.43	11.52	11.34	11.46	601,657	11.25
10/24/2025	11.36	11.52	11.33	11.48	568,734	11.27
10/23/2025	11.48	11.49	11.27	11.44	782,549	11.13
10/22/2025	11.46	11.54	11.38	11.49	420,917	11.18
10/21/2025	11.59	11.71	11.46	11.46	428,551	11.15
10/20/2025	11.57	11.64	11.43	11.59	416,378	11.28
10/17/2025	11.46	11.63	11.40	11.50	349,797	11.19
10/16/2025	11.64	11.72	11.46	11.47	433,393	11.16
10/15/2025	11.60	11.81	11.55	11.61	420,659	11.30
10/14/2025	11.39	11.60	11.37	11.55	510,063	11.24
10/13/2025	11.35	11.46	11.26	11.44	428,428	11.13
10/10/2025	11.46	11.52	11.30	11.31	536,612	11.01
10/09/2025	11.50	11.61	11.32	11.40	566,894	11.10
10/08/2025	11.45	11.50	11.31	11.47	578,288	11.16
10/07/2025	11.85	11.85	11.41	11.45	733,080	11.14
10/06/2025	12.15	12.17	11.82	11.84	680,348	11.52
10/03/2025	12.20	12.31	12.11	12.16	356,907	11.84
10/02/2025	12.25	12.26	12.11	12.20	439,378	11.87
10/01/2025	12.30	12.37	12.16	12.28	414,192	11.95