Gladstone Commercial Corporation (GOOD)
NASDAQ: GOOD · Real-Time Price · USD
12.49
-0.27 (-2.12%)
At close: Feb 27, 2026, 4:00 PM EST
12.74
+0.25 (2.00%)
After-hours: Feb 27, 2026, 7:17 PM EST
Gladstone Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 12.67 | 12.77 | 12.49 | 12.50 | 12.50 | -2.08% | 654,270 |
| Feb 26, 2026 | 12.48 | 12.86 | 12.48 | 12.76 | 12.76 | 2.24% | 677,027 |
| Feb 25, 2026 | 12.50 | 12.59 | 12.36 | 12.48 | 12.48 | -0.24% | 538,901 |
| Feb 24, 2026 | 12.75 | 12.76 | 12.44 | 12.51 | 12.51 | -1.81% | 573,184 |
| Feb 23, 2026 | 12.50 | 12.98 | 12.49 | 12.74 | 12.74 | 1.51% | 805,367 |
| Feb 20, 2026 | 12.05 | 12.68 | 12.05 | 12.55 | 12.55 | 4.50% | 961,034 |
| Feb 19, 2026 | 11.76 | 12.26 | 11.72 | 12.01 | 12.01 | 4.98% | 1,258,339 |
| Feb 18, 2026 | 11.61 | 11.61 | 11.41 | 11.44 | 11.44 | -2.39% | 442,451 |
| Feb 17, 2026 | 11.63 | 11.74 | 11.53 | 11.72 | 11.62 | 0.43% | 640,532 |
| Feb 13, 2026 | 11.54 | 11.77 | 11.54 | 11.67 | 11.57 | 1.21% | 497,320 |
| Feb 12, 2026 | 11.61 | 11.70 | 11.40 | 11.53 | 11.43 | -0.43% | 375,752 |
| Feb 11, 2026 | 11.60 | 11.66 | 11.51 | 11.58 | 11.48 | -0.17% | 323,520 |
| Feb 10, 2026 | 11.49 | 11.69 | 11.49 | 11.60 | 11.50 | 0.87% | 301,367 |
| Feb 9, 2026 | 11.49 | 11.54 | 11.28 | 11.50 | 11.40 | -0.17% | 435,228 |
| Feb 6, 2026 | 11.71 | 11.79 | 11.44 | 11.52 | 11.42 | -1.54% | 600,076 |
| Feb 5, 2026 | 11.78 | 11.85 | 11.64 | 11.70 | 11.60 | -0.26% | 613,631 |
| Feb 4, 2026 | 11.63 | 11.78 | 11.61 | 11.73 | 11.63 | 1.65% | 542,006 |
| Feb 3, 2026 | 11.54 | 11.76 | 11.44 | 11.54 | 11.44 | -0.60% | 608,590 |
| Feb 2, 2026 | 11.62 | 11.68 | 11.51 | 11.61 | 11.51 | -0.34% | 584,204 |
| Jan 30, 2026 | 11.51 | 11.66 | 11.39 | 11.65 | 11.55 | 1.13% | 554,427 |
| Jan 29, 2026 | 11.32 | 11.52 | 11.29 | 11.52 | 11.42 | 2.31% | 440,943 |
| Jan 28, 2026 | 11.40 | 11.49 | 11.21 | 11.26 | 11.16 | -1.23% | 449,299 |
| Jan 27, 2026 | 11.31 | 11.43 | 11.27 | 11.40 | 11.30 | 0.80% | 363,057 |
| Jan 26, 2026 | 11.45 | 11.47 | 11.23 | 11.31 | 11.21 | -0.88% | 346,000 |
| Jan 23, 2026 | 11.34 | 11.43 | 11.25 | 11.41 | 11.31 | -0.70% | 487,291 |
| Jan 22, 2026 | 11.64 | 11.70 | 11.46 | 11.49 | 11.29 | -0.78% | 487,404 |
| Jan 21, 2026 | 11.57 | 11.64 | 11.39 | 11.58 | 11.38 | 0.09% | 445,966 |
| Jan 20, 2026 | 11.62 | 11.66 | 11.46 | 11.57 | 11.37 | -1.28% | 513,248 |
| Jan 16, 2026 | 11.57 | 11.74 | 11.52 | 11.72 | 11.52 | 1.12% | 502,931 |
| Jan 15, 2026 | 11.48 | 11.64 | 11.47 | 11.59 | 11.39 | 0.96% | 485,008 |
| Jan 14, 2026 | 11.26 | 11.52 | 11.26 | 11.48 | 11.28 | 1.95% | 381,416 |
| Jan 13, 2026 | 11.32 | 11.38 | 11.13 | 11.26 | 11.07 | -0.35% | 356,768 |
| Jan 12, 2026 | 11.23 | 11.40 | 11.16 | 11.30 | 11.11 | 0.89% | 484,101 |
| Jan 9, 2026 | 11.16 | 11.24 | 11.09 | 11.20 | 11.01 | 0.54% | 302,709 |
| Jan 8, 2026 | 10.97 | 11.21 | 10.93 | 11.14 | 10.95 | 1.18% | 419,423 |
| Jan 7, 2026 | 10.99 | 11.03 | 10.92 | 11.01 | 10.82 | 0.55% | 341,117 |
| Jan 6, 2026 | 10.86 | 10.99 | 10.79 | 10.95 | 10.76 | 0.74% | 461,471 |
| Jan 5, 2026 | 10.80 | 11.03 | 10.73 | 10.87 | 10.68 | 0.74% | 622,548 |
| Jan 2, 2026 | 10.67 | 10.90 | 10.60 | 10.79 | 10.60 | 1.12% | 421,576 |
| Dec 31, 2025 | 10.67 | 10.71 | 10.62 | 10.67 | 10.49 | -0.09% | 443,682 |
| Dec 30, 2025 | 10.55 | 10.72 | 10.52 | 10.68 | 10.50 | 1.23% | 561,485 |
| Dec 29, 2025 | 10.53 | 10.65 | 10.48 | 10.55 | 10.37 | 0.19% | 662,356 |
| Dec 26, 2025 | 10.42 | 10.55 | 10.41 | 10.53 | 10.35 | 0.86% | 406,241 |
| Dec 24, 2025 | 10.36 | 10.47 | 10.33 | 10.44 | 10.26 | 0.58% | 334,330 |
| Dec 23, 2025 | 10.64 | 10.64 | 10.37 | 10.38 | 10.20 | -2.44% | 728,862 |
| Dec 22, 2025 | 10.71 | 10.75 | 10.61 | 10.64 | 10.46 | -1.57% | 498,496 |
| Dec 19, 2025 | 11.01 | 11.03 | 10.78 | 10.81 | 10.53 | -2.17% | 975,282 |
| Dec 18, 2025 | 11.06 | 11.13 | 11.01 | 11.05 | 10.76 | 0.18% | 397,879 |
| Dec 17, 2025 | 10.91 | 11.07 | 10.91 | 11.03 | 10.74 | 1.10% | 449,738 |
| Dec 16, 2025 | 10.90 | 10.99 | 10.86 | 10.91 | 10.62 | 0.09% | 469,795 |
| Dec 15, 2025 | 10.81 | 10.93 | 10.80 | 10.90 | 10.61 | 0.46% | 422,149 |
| Dec 12, 2025 | 10.87 | 10.93 | 10.81 | 10.85 | 10.57 | 0.46% | 502,061 |
| Dec 11, 2025 | 10.81 | 10.97 | 10.75 | 10.80 | 10.52 | 0.37% | 767,868 |
| Dec 10, 2025 | 10.76 | 10.83 | 10.68 | 10.76 | 10.48 | 0.47% | 1,076,333 |
| Dec 9, 2025 | 10.82 | 11.02 | 10.65 | 10.71 | 10.43 | -1.02% | 849,482 |
| Dec 8, 2025 | 10.90 | 10.91 | 10.72 | 10.82 | 10.54 | -0.46% | 699,165 |
| Dec 5, 2025 | 10.90 | 11.00 | 10.84 | 10.87 | 10.58 | -0.09% | 360,172 |
| Dec 4, 2025 | 10.79 | 10.96 | 10.79 | 10.88 | 10.59 | 0.18% | 444,036 |
| Dec 3, 2025 | 10.80 | 10.87 | 10.73 | 10.86 | 10.57 | 1.02% | 407,312 |
| Dec 2, 2025 | 10.97 | 11.01 | 10.73 | 10.75 | 10.47 | -1.92% | 652,008 |
| Dec 1, 2025 | 10.99 | 11.09 | 10.94 | 10.96 | 10.67 | -0.90% | 316,011 |
| Nov 28, 2025 | 11.03 | 11.08 | 11.00 | 11.06 | 10.77 | 0.36% | 196,175 |
| Nov 26, 2025 | 10.99 | 11.10 | 10.97 | 11.02 | 10.73 | -0.27% | 388,252 |
| Nov 25, 2025 | 10.72 | 11.05 | 10.72 | 11.05 | 10.76 | 3.08% | 490,311 |
| Nov 24, 2025 | 10.79 | 10.80 | 10.59 | 10.72 | 10.44 | -0.83% | 566,524 |
| Nov 21, 2025 | 10.58 | 10.86 | 10.58 | 10.81 | 10.53 | 2.27% | 400,997 |
| Nov 20, 2025 | 10.75 | 10.84 | 10.47 | 10.57 | 10.29 | -1.58% | 641,730 |
| Nov 19, 2025 | 10.95 | 10.97 | 10.74 | 10.74 | 10.46 | -2.01% | 426,191 |
| Nov 18, 2025 | 11.00 | 11.06 | 10.85 | 10.96 | 10.67 | -0.63% | 483,377 |
| Nov 17, 2025 | 11.10 | 11.22 | 11.01 | 11.03 | 10.74 | -1.52% | 437,110 |
| Nov 14, 2025 | 11.24 | 11.33 | 11.08 | 11.20 | 10.81 | -0.62% | 477,218 |
| Nov 13, 2025 | 11.19 | 11.38 | 11.19 | 11.27 | 10.88 | 0.09% | 514,256 |
| Nov 12, 2025 | 11.25 | 11.34 | 11.12 | 11.26 | 10.87 | 0.18% | 694,822 |
| Nov 11, 2025 | 10.99 | 11.24 | 10.99 | 11.24 | 10.85 | 2.37% | 609,258 |
| Nov 10, 2025 | 11.00 | 11.03 | 10.78 | 10.98 | 10.60 | 0.27% | 670,383 |
| Nov 7, 2025 | 10.66 | 10.99 | 10.61 | 10.95 | 10.57 | 2.82% | 624,246 |
| Nov 6, 2025 | 10.94 | 10.94 | 10.58 | 10.65 | 10.28 | -2.02% | 811,958 |
| Nov 5, 2025 | 10.85 | 11.06 | 10.81 | 10.87 | 10.49 | 1.59% | 988,747 |
| Nov 4, 2025 | 11.22 | 11.34 | 10.69 | 10.70 | 10.33 | -6.14% | 1,246,418 |
| Nov 3, 2025 | 11.30 | 11.41 | 11.15 | 11.40 | 11.00 | -0.26% | 632,929 |
| Oct 31, 2025 | 11.33 | 11.45 | 11.19 | 11.43 | 11.03 | 0.97% | 529,370 |
| Oct 30, 2025 | 11.19 | 11.38 | 11.17 | 11.32 | 10.92 | 1.16% | 418,586 |
| Oct 29, 2025 | 11.23 | 11.35 | 11.13 | 11.19 | 10.80 | -0.62% | 740,142 |
| Oct 28, 2025 | 11.46 | 11.46 | 11.21 | 11.26 | 10.87 | -1.75% | 454,578 |
| Oct 27, 2025 | 11.43 | 11.52 | 11.34 | 11.46 | 11.06 | -0.17% | 601,668 |
| Oct 24, 2025 | 11.36 | 11.52 | 11.33 | 11.48 | 11.08 | 0.35% | 568,734 |
| Oct 23, 2025 | 11.48 | 11.50 | 11.27 | 11.44 | 10.94 | -0.44% | 783,226 |
| Oct 22, 2025 | 11.46 | 11.54 | 11.38 | 11.49 | 10.99 | 0.26% | 421,000 |
| Oct 21, 2025 | 11.59 | 11.71 | 11.46 | 11.46 | 10.96 | -1.12% | 428,602 |
| Oct 20, 2025 | 11.57 | 11.64 | 11.43 | 11.59 | 11.09 | 0.78% | 416,378 |
| Oct 17, 2025 | 11.46 | 11.63 | 11.40 | 11.50 | 11.00 | 0.26% | 349,797 |
| Oct 16, 2025 | 11.64 | 11.72 | 11.46 | 11.47 | 10.97 | -1.21% | 434,448 |
| Oct 15, 2025 | 11.60 | 11.81 | 11.55 | 11.61 | 11.11 | 0.52% | 420,663 |
| Oct 14, 2025 | 11.39 | 11.60 | 11.37 | 11.55 | 11.05 | 0.96% | 510,068 |
| Oct 13, 2025 | 11.35 | 11.46 | 11.26 | 11.44 | 10.94 | 1.15% | 429,528 |
| Oct 10, 2025 | 11.46 | 11.52 | 11.30 | 11.31 | 10.82 | -0.79% | 536,612 |
| Oct 9, 2025 | 11.50 | 11.61 | 11.32 | 11.40 | 10.91 | -0.61% | 566,894 |
| Oct 8, 2025 | 11.45 | 11.50 | 11.31 | 11.47 | 10.97 | 0.17% | 578,279 |
| Oct 7, 2025 | 11.85 | 11.85 | 11.41 | 11.45 | 10.95 | -3.29% | 733,144 |
| Oct 6, 2025 | 12.15 | 12.17 | 11.82 | 11.84 | 11.33 | -2.63% | 680,416 |