Gladstone Commercial Corporation - Real Estate Investment Trust (GOOD)

Last Price12.49

Change-0.27 (-2.12%)

NASDAQ · Last Trade: Mar 1st, 5:46 AM EST

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

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	12.67	12.77	12.48	12.49	654,624	12.49
2/26/2026	12.48	12.86	12.48	12.76	677,081	12.76
2/25/2026	12.50	12.59	12.36	12.48	538,922	12.48
2/24/2026	12.75	12.76	12.44	12.51	573,253	12.51
2/23/2026	12.50	12.97	12.49	12.74	805,535	12.74
2/20/2026	12.05	12.68	12.05	12.55	961,243	12.55
2/19/2026	11.76	12.26	11.71	12.01	1,262,936	12.01
2/18/2026	11.61	11.61	11.41	11.44	443,179	11.44
2/17/2026	11.63	11.74	11.53	11.72	643,923	11.62
2/13/2026	11.54	11.77	11.54	11.67	497,320	11.57
2/12/2026	11.61	11.70	11.40	11.53	375,752	11.43
2/11/2026	11.60	11.65	11.51	11.58	323,503	11.48
2/10/2026	11.49	11.69	11.49	11.60	301,316	11.50
2/09/2026	11.49	11.54	11.28	11.50	434,996	11.40
2/06/2026	11.71	11.79	11.44	11.52	600,076	11.42
2/05/2026	11.78	11.85	11.64	11.70	613,615	11.60
2/04/2026	11.63	11.78	11.61	11.73	541,793	11.63
2/03/2026	11.54	11.76	11.44	11.54	608,588	11.44
2/02/2026	11.62	11.68	11.51	11.61	583,867	11.51
1/30/2026	11.51	11.66	11.38	11.65	554,427	11.55
1/29/2026	11.32	11.52	11.29	11.52	440,887	11.42
1/28/2026	11.40	11.49	11.21	11.26	449,299	11.16
1/27/2026	11.30	11.43	11.27	11.40	363,054	11.30
1/26/2026	11.45	11.47	11.23	11.31	345,969	11.21
1/23/2026	11.34	11.43	11.24	11.41	487,291	11.31
1/22/2026	11.64	11.70	11.46	11.49	485,316	11.29
1/21/2026	11.57	11.64	11.39	11.58	445,952	11.38
1/20/2026	11.62	11.66	11.46	11.57	513,128	11.37
1/16/2026	11.57	11.73	11.52	11.72	502,931	11.52
1/15/2026	11.48	11.63	11.47	11.59	484,107	11.39
1/14/2026	11.26	11.52	11.26	11.48	381,345	11.28
1/13/2026	11.32	11.38	11.13	11.26	356,676	11.07
1/12/2026	11.23	11.39	11.16	11.30	483,067	11.11
1/09/2026	11.16	11.23	11.09	11.20	302,709	11.01
1/08/2026	10.97	11.21	10.93	11.14	419,285	10.95
1/07/2026	10.99	11.03	10.92	11.01	341,097	10.82
1/06/2026	10.86	10.99	10.79	10.95	461,267	10.76
1/05/2026	10.80	11.03	10.73	10.87	622,486	10.68
1/02/2026	10.67	10.90	10.60	10.79	421,576	10.60
12/31/2025	10.67	10.71	10.62	10.67	443,682	10.49
12/30/2025	10.55	10.71	10.52	10.68	561,383	10.50
12/29/2025	10.53	10.64	10.47	10.55	662,347	10.37
12/26/2025	10.42	10.55	10.40	10.53	406,241	10.35
12/24/2025	10.36	10.47	10.33	10.44	334,330	10.26
12/23/2025	10.64	10.64	10.37	10.38	728,259	10.20
12/22/2025	10.71	10.75	10.61	10.64	498,487	10.46
12/19/2025	11.01	11.03	10.78	10.81	975,282	10.53
12/18/2025	11.06	11.13	11.01	11.05	397,765	10.76
12/17/2025	10.91	11.07	10.91	11.03	445,338	10.74
12/16/2025	10.90	10.99	10.86	10.91	469,590	10.62
12/15/2025	10.81	10.93	10.80	10.90	422,084	10.61
12/12/2025	10.87	10.93	10.81	10.85	502,061	10.57
12/11/2025	10.81	10.96	10.75	10.80	767,680	10.52
12/10/2025	10.76	10.83	10.68	10.76	1,076,212	10.48
12/09/2025	10.82	11.02	10.65	10.71	849,458	10.43
12/08/2025	10.90	10.91	10.71	10.82	699,165	10.54
12/05/2025	10.90	10.99	10.84	10.87	360,172	10.58
12/04/2025	10.79	10.96	10.79	10.88	444,026	10.59
12/03/2025	10.80	10.87	10.73	10.86	406,909	10.57
12/02/2025	10.97	11.01	10.73	10.75	651,873	10.47
12/01/2025	10.99	11.09	10.94	10.96	316,005	10.67