Gladstone Commercial Corporation (GOOD)
NASDAQ: GOOD · Real-Time Price · USD
10.87
-0.01 (-0.09%)
At close: Dec 5, 2025, 4:00 PM EST
10.98
+0.11 (1.01%)
After-hours: Dec 5, 2025, 7:39 PM EST
Gladstone Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.90 | 11.00 | 10.84 | 10.87 | 10.87 | -0.09% | 359,784 |
| Dec 4, 2025 | 10.79 | 10.96 | 10.79 | 10.88 | 10.88 | 0.18% | 443,876 |
| Dec 3, 2025 | 10.80 | 10.87 | 10.73 | 10.86 | 10.86 | 1.02% | 346,962 |
| Dec 2, 2025 | 10.97 | 11.01 | 10.73 | 10.75 | 10.75 | -1.92% | 651,483 |
| Dec 1, 2025 | 10.99 | 11.09 | 10.94 | 10.96 | 10.96 | -0.90% | 315,561 |
| Nov 28, 2025 | 11.03 | 11.08 | 11.00 | 11.06 | 11.06 | 0.36% | 195,922 |
| Nov 26, 2025 | 10.99 | 11.10 | 10.97 | 11.02 | 11.02 | -0.27% | 387,789 |
| Nov 25, 2025 | 10.72 | 11.05 | 10.72 | 11.05 | 11.05 | 3.08% | 489,703 |
| Nov 24, 2025 | 10.79 | 10.80 | 10.59 | 10.72 | 10.72 | -0.83% | 566,524 |
| Nov 21, 2025 | 10.58 | 10.86 | 10.58 | 10.81 | 10.81 | 2.27% | 399,582 |
| Nov 20, 2025 | 10.75 | 10.84 | 10.47 | 10.57 | 10.57 | -1.58% | 640,973 |
| Nov 19, 2025 | 10.95 | 10.97 | 10.74 | 10.74 | 10.74 | -2.01% | 426,191 |
| Nov 18, 2025 | 11.00 | 11.06 | 10.85 | 10.96 | 10.96 | -0.63% | 483,377 |
| Nov 17, 2025 | 11.10 | 11.22 | 11.01 | 11.03 | 11.03 | -1.52% | 437,110 |
| Nov 14, 2025 | 11.24 | 11.33 | 11.08 | 11.20 | 11.10 | -0.62% | 477,218 |
| Nov 13, 2025 | 11.19 | 11.38 | 11.19 | 11.27 | 11.17 | 0.09% | 514,256 |
| Nov 12, 2025 | 11.25 | 11.34 | 11.12 | 11.26 | 11.16 | 0.18% | 694,822 |
| Nov 11, 2025 | 10.99 | 11.24 | 10.99 | 11.24 | 11.14 | 2.37% | 609,258 |
| Nov 10, 2025 | 11.00 | 11.03 | 10.78 | 10.98 | 10.88 | 0.27% | 670,383 |
| Nov 7, 2025 | 10.66 | 10.99 | 10.61 | 10.95 | 10.85 | 2.82% | 624,246 |
| Nov 6, 2025 | 10.94 | 10.94 | 10.58 | 10.65 | 10.55 | -2.02% | 811,958 |
| Nov 5, 2025 | 10.85 | 11.06 | 10.81 | 10.87 | 10.77 | 1.59% | 988,747 |
| Nov 4, 2025 | 11.22 | 11.34 | 10.69 | 10.70 | 10.60 | -6.14% | 1,246,418 |
| Nov 3, 2025 | 11.30 | 11.41 | 11.15 | 11.40 | 11.30 | -0.26% | 632,929 |
| Oct 31, 2025 | 11.33 | 11.45 | 11.19 | 11.43 | 11.33 | 0.97% | 529,370 |
| Oct 30, 2025 | 11.19 | 11.38 | 11.17 | 11.32 | 11.22 | 1.16% | 418,586 |
| Oct 29, 2025 | 11.23 | 11.35 | 11.13 | 11.19 | 11.09 | -0.62% | 740,142 |
| Oct 28, 2025 | 11.46 | 11.46 | 11.21 | 11.26 | 11.16 | -1.75% | 454,578 |
| Oct 27, 2025 | 11.43 | 11.52 | 11.34 | 11.46 | 11.36 | -0.17% | 601,668 |
| Oct 24, 2025 | 11.36 | 11.52 | 11.33 | 11.48 | 11.38 | 0.35% | 568,734 |
| Oct 23, 2025 | 11.48 | 11.50 | 11.27 | 11.44 | 11.24 | -0.44% | 783,226 |
| Oct 22, 2025 | 11.46 | 11.54 | 11.38 | 11.49 | 11.29 | 0.26% | 421,000 |
| Oct 21, 2025 | 11.59 | 11.71 | 11.46 | 11.46 | 11.26 | -1.12% | 428,602 |
| Oct 20, 2025 | 11.57 | 11.64 | 11.43 | 11.59 | 11.39 | 0.78% | 416,378 |
| Oct 17, 2025 | 11.46 | 11.63 | 11.40 | 11.50 | 11.30 | 0.26% | 349,797 |
| Oct 16, 2025 | 11.64 | 11.72 | 11.46 | 11.47 | 11.27 | -1.21% | 434,448 |
| Oct 15, 2025 | 11.60 | 11.81 | 11.55 | 11.61 | 11.41 | 0.52% | 420,663 |
| Oct 14, 2025 | 11.39 | 11.60 | 11.37 | 11.55 | 11.35 | 0.96% | 510,068 |
| Oct 13, 2025 | 11.35 | 11.46 | 11.26 | 11.44 | 11.24 | 1.15% | 429,528 |
| Oct 10, 2025 | 11.46 | 11.52 | 11.30 | 11.31 | 11.11 | -0.79% | 536,612 |
| Oct 9, 2025 | 11.50 | 11.61 | 11.32 | 11.40 | 11.20 | -0.61% | 566,894 |
| Oct 8, 2025 | 11.45 | 11.50 | 11.31 | 11.47 | 11.27 | 0.17% | 578,279 |
| Oct 7, 2025 | 11.85 | 11.85 | 11.41 | 11.45 | 11.25 | -3.29% | 733,144 |
| Oct 6, 2025 | 12.15 | 12.17 | 11.82 | 11.84 | 11.63 | -2.63% | 680,416 |
| Oct 3, 2025 | 12.20 | 12.31 | 12.11 | 12.16 | 11.95 | -0.33% | 356,907 |
| Oct 2, 2025 | 12.25 | 12.26 | 12.11 | 12.20 | 11.99 | -0.65% | 439,458 |
| Oct 1, 2025 | 12.30 | 12.37 | 12.16 | 12.28 | 12.06 | -0.32% | 414,202 |
| Sep 30, 2025 | 12.22 | 12.33 | 12.19 | 12.32 | 12.10 | 0.90% | 492,540 |
| Sep 29, 2025 | 12.40 | 12.41 | 12.18 | 12.21 | 12.00 | -0.81% | 522,337 |
| Sep 26, 2025 | 12.43 | 12.53 | 12.25 | 12.31 | 12.09 | -0.97% | 1,427,432 |
| Sep 25, 2025 | 12.66 | 12.71 | 12.37 | 12.43 | 12.21 | -1.89% | 481,172 |
| Sep 24, 2025 | 12.80 | 12.80 | 12.66 | 12.67 | 12.45 | -1.09% | 406,602 |
| Sep 23, 2025 | 12.78 | 12.85 | 12.75 | 12.81 | 12.58 | 0.16% | 278,929 |
| Sep 22, 2025 | 12.83 | 12.83 | 12.71 | 12.79 | 12.57 | -0.70% | 334,157 |
| Sep 19, 2025 | 13.05 | 13.07 | 12.86 | 12.88 | 12.56 | -1.15% | 744,334 |
| Sep 18, 2025 | 12.95 | 13.07 | 12.90 | 13.03 | 12.70 | 0.62% | 345,270 |
| Sep 17, 2025 | 12.91 | 13.16 | 12.91 | 12.95 | 12.62 | 0.39% | 376,841 |
| Sep 16, 2025 | 12.99 | 13.05 | 12.86 | 12.90 | 12.57 | -0.85% | 325,950 |
| Sep 15, 2025 | 13.11 | 13.16 | 12.98 | 13.01 | 12.68 | -0.31% | 314,097 |
| Sep 12, 2025 | 13.09 | 13.12 | 13.01 | 13.05 | 12.72 | -0.38% | 335,604 |
| Sep 11, 2025 | 12.85 | 13.13 | 12.83 | 13.10 | 12.77 | 1.95% | 321,496 |
| Sep 10, 2025 | 12.96 | 12.99 | 12.81 | 12.85 | 12.53 | -1.15% | 535,330 |
| Sep 9, 2025 | 13.11 | 13.11 | 12.98 | 13.00 | 12.67 | -0.61% | 398,791 |
| Sep 8, 2025 | 13.20 | 13.22 | 12.98 | 13.08 | 12.75 | -1.06% | 509,350 |
| Sep 5, 2025 | 13.31 | 13.37 | 13.18 | 13.22 | 12.89 | -0.23% | 396,591 |
| Sep 4, 2025 | 13.17 | 13.25 | 13.04 | 13.25 | 12.92 | 1.38% | 590,974 |
| Sep 3, 2025 | 13.30 | 13.43 | 13.00 | 13.07 | 12.74 | -1.88% | 1,733,953 |
| Sep 2, 2025 | 13.37 | 13.47 | 13.30 | 13.32 | 12.98 | -0.97% | 313,451 |
| Aug 29, 2025 | 13.31 | 13.46 | 13.24 | 13.45 | 13.11 | 1.13% | 274,046 |
| Aug 28, 2025 | 13.33 | 13.34 | 13.18 | 13.30 | 12.96 | 0.23% | 229,717 |
| Aug 27, 2025 | 13.19 | 13.43 | 13.19 | 13.27 | 12.94 | 0.30% | 454,637 |
| Aug 26, 2025 | 13.19 | 13.26 | 13.16 | 13.23 | 12.90 | 0.30% | 262,110 |
| Aug 25, 2025 | 13.32 | 13.34 | 13.18 | 13.19 | 12.86 | -0.98% | 292,551 |
| Aug 22, 2025 | 13.12 | 13.46 | 13.12 | 13.32 | 12.98 | 1.68% | 519,907 |
| Aug 21, 2025 | 13.15 | 13.16 | 13.02 | 13.10 | 12.77 | 0.15% | 303,572 |
| Aug 20, 2025 | 13.14 | 13.23 | 13.03 | 13.08 | 12.75 | -1.21% | 333,273 |
| Aug 19, 2025 | 13.15 | 13.30 | 13.06 | 13.24 | 12.81 | 1.22% | 319,712 |
| Aug 18, 2025 | 13.15 | 13.29 | 13.05 | 13.08 | 12.65 | -0.53% | 372,373 |
| Aug 15, 2025 | 13.12 | 13.16 | 13.02 | 13.15 | 12.72 | 0.46% | 302,413 |
| Aug 14, 2025 | 13.30 | 13.35 | 13.07 | 13.09 | 12.66 | -2.17% | 285,591 |
| Aug 13, 2025 | 13.37 | 13.42 | 13.29 | 13.38 | 12.94 | - | 250,440 |
| Aug 12, 2025 | 13.14 | 13.39 | 13.12 | 13.38 | 12.94 | 2.53% | 351,648 |
| Aug 11, 2025 | 13.10 | 13.14 | 13.01 | 13.05 | 12.62 | -0.23% | 344,420 |
| Aug 8, 2025 | 13.06 | 13.15 | 12.98 | 13.08 | 12.65 | 0.38% | 322,677 |
| Aug 7, 2025 | 13.05 | 13.12 | 12.81 | 13.03 | 12.61 | -0.23% | 322,468 |
| Aug 6, 2025 | 13.18 | 13.21 | 13.04 | 13.06 | 12.63 | -1.28% | 306,227 |
| Aug 5, 2025 | 13.25 | 13.28 | 13.15 | 13.23 | 12.80 | -0.08% | 260,819 |
| Aug 4, 2025 | 13.06 | 13.24 | 13.05 | 13.24 | 12.81 | 1.77% | 233,737 |
| Aug 1, 2025 | 13.15 | 13.23 | 12.91 | 13.01 | 12.59 | -1.06% | 366,199 |
| Jul 31, 2025 | 13.27 | 13.36 | 13.08 | 13.15 | 12.72 | -1.20% | 416,277 |
| Jul 30, 2025 | 13.68 | 13.69 | 13.23 | 13.31 | 12.88 | -2.56% | 336,046 |
| Jul 29, 2025 | 13.41 | 13.68 | 13.34 | 13.66 | 13.21 | 2.32% | 392,712 |
| Jul 28, 2025 | 13.57 | 13.65 | 13.31 | 13.35 | 12.92 | -1.84% | 401,788 |
| Jul 25, 2025 | 13.70 | 13.73 | 13.53 | 13.60 | 13.16 | -0.37% | 281,992 |
| Jul 24, 2025 | 13.76 | 13.78 | 13.64 | 13.65 | 13.21 | -0.94% | 296,748 |
| Jul 23, 2025 | 13.82 | 13.84 | 13.70 | 13.78 | 13.33 | -0.22% | 285,750 |
| Jul 22, 2025 | 13.69 | 13.88 | 13.68 | 13.81 | 13.36 | 0.88% | 410,022 |
| Jul 21, 2025 | 13.64 | 13.72 | 13.58 | 13.69 | 13.24 | 0.29% | 531,041 |
| Jul 18, 2025 | 13.80 | 13.84 | 13.63 | 13.65 | 13.11 | -0.73% | 603,493 |
| Jul 17, 2025 | 13.78 | 13.88 | 13.73 | 13.75 | 13.20 | -0.29% | 447,870 |