Gladstone Commercial Corporation (GOOD)
NASDAQ: GOOD · Real-Time Price · USD
12.49
+0.39 (3.22%)
At close: Jun 26, 2026, 4:00 PM EDT
12.62
+0.13 (1.04%)
After-hours: Jun 26, 2026, 7:53 PM EDT
Gladstone Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 12.17 | 12.56 | 12.12 | 12.49 | 12.49 | 3.22% | 1,503,975 |
| Jun 25, 2026 | 12.20 | 12.25 | 11.96 | 12.10 | 12.10 | -0.49% | 431,620 |
| Jun 24, 2026 | 12.14 | 12.27 | 12.14 | 12.16 | 12.16 | 0.41% | 497,974 |
| Jun 23, 2026 | 11.89 | 12.13 | 11.89 | 12.11 | 12.11 | 2.19% | 431,890 |
| Jun 22, 2026 | 12.02 | 12.13 | 11.91 | 11.95 | 11.85 | -0.99% | 726,468 |
| Jun 18, 2026 | 12.07 | 12.15 | 11.95 | 12.07 | 11.97 | 0.50% | 664,565 |
| Jun 17, 2026 | 12.27 | 12.36 | 11.88 | 12.01 | 11.91 | -2.60% | 658,361 |
| Jun 16, 2026 | 12.34 | 12.57 | 12.27 | 12.33 | 12.23 | 0.08% | 600,999 |
| Jun 15, 2026 | 12.58 | 12.58 | 12.26 | 12.32 | 12.22 | -1.75% | 986,455 |
| Jun 12, 2026 | 12.70 | 12.78 | 12.53 | 12.54 | 12.44 | -0.87% | 424,701 |
| Jun 11, 2026 | 12.79 | 12.84 | 12.61 | 12.65 | 12.54 | -0.86% | 768,807 |
| Jun 10, 2026 | 12.80 | 12.84 | 12.68 | 12.76 | 12.65 | -0.16% | 753,645 |
| Jun 9, 2026 | 12.62 | 12.87 | 12.62 | 12.78 | 12.67 | 2.00% | 793,288 |
| Jun 8, 2026 | 12.73 | 12.85 | 12.52 | 12.53 | 12.43 | -1.73% | 336,280 |
| Jun 5, 2026 | 12.61 | 12.86 | 12.61 | 12.75 | 12.64 | 1.11% | 513,476 |
| Jun 4, 2026 | 12.46 | 12.64 | 12.46 | 12.61 | 12.50 | 1.86% | 447,155 |
| Jun 3, 2026 | 12.55 | 12.64 | 12.36 | 12.38 | 12.28 | -1.98% | 504,161 |
| Jun 2, 2026 | 12.48 | 12.76 | 12.47 | 12.63 | 12.52 | 0.80% | 812,982 |
| Jun 1, 2026 | 12.52 | 12.59 | 12.41 | 12.53 | 12.43 | -0.63% | 642,753 |
| May 29, 2026 | 12.72 | 12.76 | 12.56 | 12.61 | 12.50 | -0.94% | 716,407 |
| May 28, 2026 | 12.83 | 12.91 | 12.62 | 12.73 | 12.62 | -1.39% | 525,335 |
| May 27, 2026 | 12.92 | 12.99 | 12.82 | 12.91 | 12.80 | 0.23% | 350,922 |
| May 26, 2026 | 12.58 | 12.90 | 12.58 | 12.88 | 12.77 | 1.58% | 346,837 |
| May 22, 2026 | 12.90 | 12.96 | 12.67 | 12.68 | 12.57 | -1.63% | 354,494 |
| May 21, 2026 | 12.68 | 12.97 | 12.61 | 12.89 | 12.78 | 0.78% | 497,963 |
| May 20, 2026 | 12.38 | 12.80 | 12.35 | 12.79 | 12.68 | 3.48% | 573,338 |
| May 19, 2026 | 12.47 | 12.58 | 12.42 | 12.46 | 12.26 | -0.48% | 349,937 |
| May 18, 2026 | 12.37 | 12.58 | 12.37 | 12.52 | 12.32 | 1.71% | 422,124 |
| May 15, 2026 | 12.43 | 12.43 | 12.24 | 12.31 | 12.11 | -1.12% | 315,710 |
| May 14, 2026 | 12.47 | 12.60 | 12.44 | 12.45 | 12.25 | 0.32% | 365,715 |
| May 13, 2026 | 12.46 | 12.46 | 12.34 | 12.41 | 12.21 | -0.48% | 426,235 |
| May 12, 2026 | 12.57 | 12.57 | 12.35 | 12.47 | 12.27 | -0.48% | 479,686 |
| May 11, 2026 | 12.82 | 12.85 | 12.36 | 12.53 | 12.33 | -2.41% | 676,185 |
| May 8, 2026 | 12.75 | 12.98 | 12.65 | 12.84 | 12.63 | 0.94% | 673,199 |
| May 7, 2026 | 12.38 | 12.80 | 12.29 | 12.72 | 12.51 | 2.75% | 541,074 |
| May 6, 2026 | 12.90 | 13.20 | 12.36 | 12.38 | 12.18 | -3.81% | 753,191 |
| May 5, 2026 | 12.78 | 12.90 | 12.77 | 12.87 | 12.66 | 0.70% | 320,155 |
| May 4, 2026 | 12.76 | 12.88 | 12.70 | 12.78 | 12.57 | -0.54% | 360,008 |
| May 1, 2026 | 12.60 | 12.87 | 12.57 | 12.85 | 12.64 | 1.90% | 309,003 |
| Apr 30, 2026 | 12.56 | 12.81 | 12.56 | 12.61 | 12.40 | 0.24% | 658,250 |
| Apr 29, 2026 | 12.63 | 12.72 | 12.51 | 12.58 | 12.37 | -1.33% | 383,469 |
| Apr 28, 2026 | 12.67 | 12.76 | 12.60 | 12.75 | 12.54 | 1.19% | 344,585 |
| Apr 27, 2026 | 12.57 | 12.73 | 12.57 | 12.60 | 12.39 | 0.16% | 337,309 |
| Apr 24, 2026 | 12.40 | 12.60 | 12.30 | 12.58 | 12.37 | 1.21% | 220,434 |
| Apr 23, 2026 | 12.61 | 12.72 | 12.50 | 12.53 | 12.23 | -0.24% | 424,815 |
| Apr 22, 2026 | 12.59 | 12.65 | 12.51 | 12.56 | 12.26 | -0.08% | 295,486 |
| Apr 21, 2026 | 12.76 | 12.79 | 12.53 | 12.57 | 12.27 | -1.41% | 350,723 |
| Apr 20, 2026 | 12.78 | 12.83 | 12.71 | 12.75 | 12.44 | -0.39% | 282,209 |
| Apr 17, 2026 | 12.68 | 12.85 | 12.58 | 12.80 | 12.49 | 2.24% | 376,653 |
| Apr 16, 2026 | 12.49 | 12.58 | 12.46 | 12.52 | 12.22 | 0.56% | 236,556 |
| Apr 15, 2026 | 12.38 | 12.46 | 12.34 | 12.45 | 12.15 | 0.32% | 277,366 |
| Apr 14, 2026 | 12.25 | 12.42 | 12.23 | 12.41 | 12.11 | 1.31% | 357,090 |
| Apr 13, 2026 | 12.15 | 12.27 | 12.12 | 12.25 | 11.95 | 0.41% | 253,465 |
| Apr 10, 2026 | 12.15 | 12.24 | 12.11 | 12.20 | 11.91 | 0.58% | 325,205 |
| Apr 9, 2026 | 11.88 | 12.20 | 11.88 | 12.13 | 11.84 | 1.59% | 260,196 |
| Apr 8, 2026 | 11.96 | 11.99 | 11.87 | 11.94 | 11.65 | 1.88% | 354,403 |
| Apr 7, 2026 | 11.68 | 11.76 | 11.63 | 11.72 | 11.44 | 0.34% | 346,532 |
| Apr 6, 2026 | 11.66 | 11.76 | 11.64 | 11.68 | 11.40 | -0.17% | 297,539 |
| Apr 2, 2026 | 11.49 | 11.73 | 11.47 | 11.70 | 11.42 | 1.21% | 366,394 |
| Apr 1, 2026 | 11.43 | 11.59 | 11.39 | 11.56 | 11.28 | 1.14% | 323,766 |
| Mar 31, 2026 | 11.48 | 11.60 | 11.34 | 11.43 | 11.15 | 0.97% | 436,047 |
| Mar 30, 2026 | 11.09 | 11.42 | 11.05 | 11.32 | 11.05 | 3.00% | 484,749 |
| Mar 27, 2026 | 11.26 | 11.34 | 10.97 | 10.99 | 10.72 | -2.57% | 536,533 |
| Mar 26, 2026 | 11.19 | 11.38 | 11.19 | 11.28 | 11.01 | 0.09% | 458,488 |
| Mar 25, 2026 | 11.30 | 11.39 | 11.05 | 11.27 | 11.00 | 0.27% | 616,937 |
| Mar 24, 2026 | 11.50 | 11.58 | 11.23 | 11.24 | 10.97 | -3.10% | 559,756 |
| Mar 23, 2026 | 11.63 | 11.74 | 11.38 | 11.60 | 11.32 | - | 598,231 |
| Mar 20, 2026 | 12.05 | 12.09 | 11.69 | 11.70 | 11.32 | -2.74% | 1,024,095 |
| Mar 19, 2026 | 11.93 | 12.11 | 11.88 | 12.03 | 11.64 | 0.08% | 435,469 |
| Mar 18, 2026 | 12.15 | 12.25 | 11.99 | 12.02 | 11.63 | -1.64% | 485,015 |
| Mar 17, 2026 | 12.29 | 12.38 | 12.21 | 12.22 | 11.82 | -0.08% | 267,298 |
| Mar 16, 2026 | 12.14 | 12.31 | 12.09 | 12.23 | 11.83 | 1.49% | 271,082 |
| Mar 13, 2026 | 12.22 | 12.34 | 12.01 | 12.05 | 11.66 | -0.74% | 311,071 |
| Mar 12, 2026 | 12.11 | 12.27 | 12.09 | 12.14 | 11.75 | -0.98% | 322,435 |
| Mar 11, 2026 | 12.31 | 12.32 | 12.18 | 12.26 | 11.86 | -0.81% | 284,778 |
| Mar 10, 2026 | 12.24 | 12.44 | 12.20 | 12.36 | 11.96 | 0.16% | 279,566 |
| Mar 9, 2026 | 12.28 | 12.41 | 12.05 | 12.34 | 11.94 | -0.16% | 405,053 |
| Mar 6, 2026 | 12.44 | 12.49 | 12.34 | 12.36 | 11.96 | -0.80% | 352,545 |
| Mar 5, 2026 | 12.44 | 12.53 | 12.26 | 12.46 | 12.05 | -0.24% | 601,662 |
| Mar 4, 2026 | 12.25 | 12.53 | 12.15 | 12.49 | 12.08 | 1.63% | 327,429 |
| Mar 3, 2026 | 12.14 | 12.38 | 12.09 | 12.29 | 11.89 | -0.41% | 346,454 |
| Mar 2, 2026 | 12.32 | 12.39 | 12.17 | 12.34 | 11.94 | -1.20% | 487,803 |
| Feb 27, 2026 | 12.67 | 12.77 | 12.49 | 12.49 | 12.08 | -2.12% | 654,623 |
| Feb 26, 2026 | 12.48 | 12.86 | 12.48 | 12.76 | 12.35 | 2.24% | 677,088 |
| Feb 25, 2026 | 12.50 | 12.59 | 12.36 | 12.48 | 12.07 | -0.24% | 538,924 |
| Feb 24, 2026 | 12.75 | 12.76 | 12.44 | 12.51 | 12.10 | -1.81% | 573,303 |
| Feb 23, 2026 | 12.50 | 12.98 | 12.49 | 12.74 | 12.33 | 1.51% | 805,554 |
| Feb 20, 2026 | 12.05 | 12.68 | 12.05 | 12.55 | 12.14 | 4.50% | 961,243 |
| Feb 19, 2026 | 11.76 | 12.26 | 11.72 | 12.01 | 11.62 | 4.98% | 1,262,943 |
| Feb 18, 2026 | 11.61 | 11.61 | 11.41 | 11.44 | 11.07 | -1.55% | 443,632 |
| Feb 17, 2026 | 11.63 | 11.74 | 11.53 | 11.72 | 11.24 | 0.43% | 645,143 |
| Feb 13, 2026 | 11.54 | 11.77 | 11.54 | 11.67 | 11.19 | 1.21% | 497,320 |
| Feb 12, 2026 | 11.61 | 11.70 | 11.40 | 11.53 | 11.06 | -0.43% | 375,752 |
| Feb 11, 2026 | 11.60 | 11.66 | 11.51 | 11.58 | 11.11 | -0.17% | 323,520 |
| Feb 10, 2026 | 11.49 | 11.69 | 11.49 | 11.60 | 11.13 | 0.87% | 301,367 |
| Feb 9, 2026 | 11.49 | 11.54 | 11.28 | 11.50 | 11.03 | -0.17% | 435,228 |
| Feb 6, 2026 | 11.71 | 11.79 | 11.44 | 11.52 | 11.05 | -1.54% | 600,076 |
| Feb 5, 2026 | 11.78 | 11.85 | 11.64 | 11.70 | 11.22 | -0.26% | 613,631 |
| Feb 4, 2026 | 11.63 | 11.78 | 11.61 | 11.73 | 11.25 | 1.65% | 542,006 |
| Feb 3, 2026 | 11.54 | 11.76 | 11.44 | 11.54 | 11.07 | -0.60% | 608,590 |