Gladstone Commercial Corporation (GOOD)
NASDAQ: GOOD · Real-Time Price · USD
12.75
+0.15 (1.19%)
At close: Apr 28, 2026, 4:00 PM EDT
12.80
+0.05 (0.39%)
After-hours: Apr 28, 2026, 7:29 PM EDT
Gladstone Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.67 | 12.76 | 12.60 | 12.75 | 12.75 | 1.19% | 344,467 |
| Apr 27, 2026 | 12.57 | 12.73 | 12.57 | 12.60 | 12.60 | 0.16% | 337,246 |
| Apr 24, 2026 | 12.40 | 12.60 | 12.30 | 12.58 | 12.58 | 0.40% | 207,752 |
| Apr 23, 2026 | 12.61 | 12.72 | 12.50 | 12.53 | 12.43 | -0.24% | 424,117 |
| Apr 22, 2026 | 12.59 | 12.65 | 12.51 | 12.56 | 12.46 | -0.08% | 295,486 |
| Apr 21, 2026 | 12.76 | 12.79 | 12.53 | 12.57 | 12.47 | -1.41% | 350,723 |
| Apr 20, 2026 | 12.78 | 12.83 | 12.71 | 12.75 | 12.65 | -0.39% | 282,209 |
| Apr 17, 2026 | 12.68 | 12.85 | 12.58 | 12.80 | 12.70 | 2.24% | 376,653 |
| Apr 16, 2026 | 12.49 | 12.58 | 12.46 | 12.52 | 12.42 | 0.56% | 236,556 |
| Apr 15, 2026 | 12.38 | 12.46 | 12.34 | 12.45 | 12.35 | 0.32% | 277,366 |
| Apr 14, 2026 | 12.25 | 12.42 | 12.23 | 12.41 | 12.31 | 1.31% | 357,090 |
| Apr 13, 2026 | 12.15 | 12.27 | 12.12 | 12.25 | 12.15 | 0.41% | 253,465 |
| Apr 10, 2026 | 12.15 | 12.24 | 12.11 | 12.20 | 12.10 | 0.58% | 325,205 |
| Apr 9, 2026 | 11.88 | 12.20 | 11.88 | 12.13 | 12.03 | 1.59% | 260,196 |
| Apr 8, 2026 | 11.96 | 11.99 | 11.87 | 11.94 | 11.84 | 1.88% | 354,403 |
| Apr 7, 2026 | 11.68 | 11.76 | 11.63 | 11.72 | 11.63 | 0.34% | 346,532 |
| Apr 6, 2026 | 11.66 | 11.76 | 11.64 | 11.68 | 11.59 | -0.17% | 297,539 |
| Apr 2, 2026 | 11.49 | 11.73 | 11.47 | 11.70 | 11.61 | 1.21% | 366,394 |
| Apr 1, 2026 | 11.43 | 11.59 | 11.39 | 11.56 | 11.47 | 1.14% | 323,766 |
| Mar 31, 2026 | 11.48 | 11.60 | 11.34 | 11.43 | 11.34 | 0.97% | 436,047 |
| Mar 30, 2026 | 11.09 | 11.42 | 11.05 | 11.32 | 11.23 | 3.00% | 484,749 |
| Mar 27, 2026 | 11.26 | 11.34 | 10.97 | 10.99 | 10.90 | -2.57% | 536,533 |
| Mar 26, 2026 | 11.19 | 11.38 | 11.19 | 11.28 | 11.19 | 0.09% | 458,488 |
| Mar 25, 2026 | 11.30 | 11.39 | 11.05 | 11.27 | 11.18 | 0.27% | 616,937 |
| Mar 24, 2026 | 11.50 | 11.58 | 11.23 | 11.24 | 11.15 | -3.10% | 559,756 |
| Mar 23, 2026 | 11.63 | 11.74 | 11.38 | 11.60 | 11.51 | -0.85% | 598,231 |
| Mar 20, 2026 | 12.05 | 12.09 | 11.69 | 11.70 | 11.51 | -2.74% | 1,024,095 |
| Mar 19, 2026 | 11.93 | 12.11 | 11.88 | 12.03 | 11.83 | 0.08% | 435,469 |
| Mar 18, 2026 | 12.15 | 12.25 | 11.99 | 12.02 | 11.82 | -1.64% | 485,015 |
| Mar 17, 2026 | 12.29 | 12.38 | 12.21 | 12.22 | 12.02 | -0.08% | 267,298 |
| Mar 16, 2026 | 12.14 | 12.31 | 12.09 | 12.23 | 12.03 | 1.49% | 271,082 |
| Mar 13, 2026 | 12.22 | 12.34 | 12.01 | 12.05 | 11.85 | -0.74% | 311,071 |
| Mar 12, 2026 | 12.11 | 12.27 | 12.09 | 12.14 | 11.94 | -0.98% | 322,435 |
| Mar 11, 2026 | 12.31 | 12.32 | 12.18 | 12.26 | 12.06 | -0.81% | 284,778 |
| Mar 10, 2026 | 12.24 | 12.44 | 12.20 | 12.36 | 12.16 | 0.16% | 279,566 |
| Mar 9, 2026 | 12.28 | 12.41 | 12.05 | 12.34 | 12.14 | -0.16% | 405,053 |
| Mar 6, 2026 | 12.44 | 12.49 | 12.34 | 12.36 | 12.16 | -0.80% | 352,545 |
| Mar 5, 2026 | 12.44 | 12.53 | 12.26 | 12.46 | 12.25 | -0.24% | 601,662 |
| Mar 4, 2026 | 12.25 | 12.53 | 12.15 | 12.49 | 12.28 | 1.63% | 327,429 |
| Mar 3, 2026 | 12.14 | 12.38 | 12.09 | 12.29 | 12.09 | -0.41% | 346,454 |
| Mar 2, 2026 | 12.32 | 12.39 | 12.17 | 12.34 | 12.14 | -1.20% | 487,803 |
| Feb 27, 2026 | 12.67 | 12.77 | 12.49 | 12.49 | 12.28 | -2.12% | 654,623 |
| Feb 26, 2026 | 12.48 | 12.86 | 12.48 | 12.76 | 12.55 | 2.24% | 677,088 |
| Feb 25, 2026 | 12.50 | 12.59 | 12.36 | 12.48 | 12.27 | -0.24% | 538,924 |
| Feb 24, 2026 | 12.75 | 12.76 | 12.44 | 12.51 | 12.30 | -1.81% | 573,303 |
| Feb 23, 2026 | 12.50 | 12.98 | 12.49 | 12.74 | 12.53 | 1.51% | 805,554 |
| Feb 20, 2026 | 12.05 | 12.68 | 12.05 | 12.55 | 12.34 | 4.50% | 961,243 |
| Feb 19, 2026 | 11.76 | 12.26 | 11.72 | 12.01 | 11.81 | 4.98% | 1,262,943 |
| Feb 18, 2026 | 11.61 | 11.61 | 11.41 | 11.44 | 11.25 | -2.39% | 443,632 |
| Feb 17, 2026 | 11.63 | 11.74 | 11.53 | 11.72 | 11.43 | 0.43% | 645,143 |
| Feb 13, 2026 | 11.54 | 11.77 | 11.54 | 11.67 | 11.38 | 1.21% | 497,320 |
| Feb 12, 2026 | 11.61 | 11.70 | 11.40 | 11.53 | 11.24 | -0.43% | 375,752 |
| Feb 11, 2026 | 11.60 | 11.66 | 11.51 | 11.58 | 11.29 | -0.17% | 323,520 |
| Feb 10, 2026 | 11.49 | 11.69 | 11.49 | 11.60 | 11.31 | 0.87% | 301,367 |
| Feb 9, 2026 | 11.49 | 11.54 | 11.28 | 11.50 | 11.21 | -0.17% | 435,228 |
| Feb 6, 2026 | 11.71 | 11.79 | 11.44 | 11.52 | 11.23 | -1.54% | 600,076 |
| Feb 5, 2026 | 11.78 | 11.85 | 11.64 | 11.70 | 11.41 | -0.26% | 613,631 |
| Feb 4, 2026 | 11.63 | 11.78 | 11.61 | 11.73 | 11.44 | 1.65% | 542,006 |
| Feb 3, 2026 | 11.54 | 11.76 | 11.44 | 11.54 | 11.25 | -0.60% | 608,590 |
| Feb 2, 2026 | 11.62 | 11.68 | 11.51 | 11.61 | 11.32 | -0.34% | 584,204 |
| Jan 30, 2026 | 11.51 | 11.66 | 11.39 | 11.65 | 11.36 | 1.13% | 554,427 |
| Jan 29, 2026 | 11.32 | 11.52 | 11.29 | 11.52 | 11.23 | 2.31% | 440,943 |
| Jan 28, 2026 | 11.40 | 11.49 | 11.21 | 11.26 | 10.98 | -1.23% | 449,299 |
| Jan 27, 2026 | 11.31 | 11.43 | 11.27 | 11.40 | 11.12 | 0.80% | 363,057 |
| Jan 26, 2026 | 11.45 | 11.47 | 11.23 | 11.31 | 11.03 | -0.88% | 346,000 |
| Jan 23, 2026 | 11.34 | 11.43 | 11.25 | 11.41 | 11.13 | -0.70% | 487,291 |
| Jan 22, 2026 | 11.64 | 11.70 | 11.46 | 11.49 | 11.11 | -0.78% | 487,404 |
| Jan 21, 2026 | 11.57 | 11.64 | 11.39 | 11.58 | 11.19 | 0.09% | 445,966 |
| Jan 20, 2026 | 11.62 | 11.66 | 11.46 | 11.57 | 11.18 | -1.28% | 513,248 |
| Jan 16, 2026 | 11.57 | 11.74 | 11.52 | 11.72 | 11.33 | 1.12% | 502,931 |
| Jan 15, 2026 | 11.48 | 11.64 | 11.47 | 11.59 | 11.20 | 0.96% | 485,008 |
| Jan 14, 2026 | 11.26 | 11.52 | 11.26 | 11.48 | 11.10 | 1.95% | 381,416 |
| Jan 13, 2026 | 11.32 | 11.38 | 11.13 | 11.26 | 10.88 | -0.35% | 356,768 |
| Jan 12, 2026 | 11.23 | 11.40 | 11.16 | 11.30 | 10.92 | 0.89% | 484,101 |
| Jan 9, 2026 | 11.16 | 11.24 | 11.09 | 11.20 | 10.83 | 0.54% | 302,709 |
| Jan 8, 2026 | 10.97 | 11.21 | 10.93 | 11.14 | 10.77 | 1.18% | 419,423 |
| Jan 7, 2026 | 10.99 | 11.03 | 10.92 | 11.01 | 10.64 | 0.55% | 341,117 |
| Jan 6, 2026 | 10.86 | 10.99 | 10.79 | 10.95 | 10.58 | 0.74% | 461,471 |
| Jan 5, 2026 | 10.80 | 11.03 | 10.73 | 10.87 | 10.51 | 0.74% | 622,548 |
| Jan 2, 2026 | 10.67 | 10.90 | 10.60 | 10.79 | 10.43 | 1.12% | 421,576 |
| Dec 31, 2025 | 10.67 | 10.71 | 10.62 | 10.67 | 10.31 | -0.09% | 443,682 |
| Dec 30, 2025 | 10.55 | 10.72 | 10.52 | 10.68 | 10.32 | 1.23% | 561,485 |
| Dec 29, 2025 | 10.53 | 10.65 | 10.48 | 10.55 | 10.20 | 0.19% | 662,356 |
| Dec 26, 2025 | 10.42 | 10.55 | 10.41 | 10.53 | 10.18 | 0.86% | 406,241 |
| Dec 24, 2025 | 10.36 | 10.47 | 10.33 | 10.44 | 10.09 | 0.58% | 334,330 |
| Dec 23, 2025 | 10.64 | 10.64 | 10.37 | 10.38 | 10.03 | -2.44% | 728,862 |
| Dec 22, 2025 | 10.71 | 10.75 | 10.61 | 10.64 | 10.29 | -1.57% | 498,496 |
| Dec 19, 2025 | 11.01 | 11.03 | 10.78 | 10.81 | 10.35 | -2.17% | 975,282 |
| Dec 18, 2025 | 11.06 | 11.13 | 11.01 | 11.05 | 10.58 | 0.18% | 397,879 |
| Dec 17, 2025 | 10.91 | 11.07 | 10.91 | 11.03 | 10.56 | 1.10% | 449,738 |
| Dec 16, 2025 | 10.90 | 10.99 | 10.86 | 10.91 | 10.45 | 0.09% | 469,795 |
| Dec 15, 2025 | 10.81 | 10.93 | 10.80 | 10.90 | 10.44 | 0.46% | 422,149 |
| Dec 12, 2025 | 10.87 | 10.93 | 10.81 | 10.85 | 10.39 | 0.46% | 502,061 |
| Dec 11, 2025 | 10.81 | 10.97 | 10.75 | 10.80 | 10.34 | 0.37% | 767,868 |
| Dec 10, 2025 | 10.76 | 10.83 | 10.68 | 10.76 | 10.31 | 0.47% | 1,076,333 |
| Dec 9, 2025 | 10.82 | 11.02 | 10.65 | 10.71 | 10.26 | -1.02% | 849,482 |
| Dec 8, 2025 | 10.90 | 10.91 | 10.72 | 10.82 | 10.36 | -0.46% | 699,165 |
| Dec 5, 2025 | 10.90 | 11.00 | 10.84 | 10.87 | 10.41 | -0.09% | 360,172 |
| Dec 4, 2025 | 10.79 | 10.96 | 10.79 | 10.88 | 10.42 | 0.18% | 444,036 |
| Dec 3, 2025 | 10.80 | 10.87 | 10.73 | 10.86 | 10.40 | 1.02% | 407,312 |