Gladstone Commercial Corp... (GOOD)
NASDAQ: GOOD
· Real-Time Price · USD
12.31
-0.12 (-0.97%)
At close: Sep 26, 2025, 3:59 PM
12.55
1.95%
After-hours: Sep 26, 2025, 07:37 PM EDT
GOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.43 | 12.53 | 12.25 | 12.31 | 12.31 | -0.97% | 1,426,994 |
| Sep 25, 2025 | 12.66 | 12.71 | 12.37 | 12.43 | 12.43 | -1.89% | 481,172 |
| Sep 24, 2025 | 12.80 | 12.80 | 12.66 | 12.67 | 12.67 | -1.09% | 406,602 |
| Sep 23, 2025 | 12.78 | 12.85 | 12.75 | 12.81 | 12.81 | 0.16% | 278,929 |
| Sep 22, 2025 | 12.83 | 12.83 | 12.71 | 12.79 | 12.79 | -0.70% | 334,157 |
| Sep 19, 2025 | 13.05 | 13.07 | 12.86 | 12.88 | 12.78 | -1.15% | 744,334 |
| Sep 18, 2025 | 12.95 | 13.07 | 12.90 | 13.03 | 12.93 | 0.62% | 345,270 |
| Sep 17, 2025 | 12.91 | 13.16 | 12.91 | 12.95 | 12.85 | 0.39% | 376,841 |
| Sep 16, 2025 | 12.99 | 13.05 | 12.86 | 12.90 | 12.80 | -0.85% | 325,950 |
| Sep 15, 2025 | 13.11 | 13.16 | 12.98 | 13.01 | 12.91 | -0.31% | 314,100 |
| Sep 12, 2025 | 13.09 | 13.12 | 13.01 | 13.05 | 12.95 | -0.38% | 335,604 |
| Sep 11, 2025 | 12.85 | 13.13 | 12.83 | 13.10 | 13.00 | 1.95% | 321,496 |
| Sep 10, 2025 | 12.96 | 12.99 | 12.81 | 12.85 | 12.75 | -1.15% | 535,330 |
| Sep 9, 2025 | 13.11 | 13.11 | 12.98 | 13.00 | 12.90 | -0.61% | 398,800 |
| Sep 8, 2025 | 13.20 | 13.22 | 12.98 | 13.08 | 12.98 | -1.06% | 509,350 |
| Sep 5, 2025 | 13.31 | 13.37 | 13.18 | 13.22 | 13.12 | -0.23% | 396,600 |
| Sep 4, 2025 | 13.17 | 13.25 | 13.04 | 13.25 | 13.15 | 1.38% | 591,000 |
| Sep 3, 2025 | 13.30 | 13.43 | 13.00 | 13.07 | 12.97 | -1.88% | 1,734,000 |
| Sep 2, 2025 | 13.37 | 13.47 | 13.30 | 13.32 | 13.22 | -0.97% | 313,451 |
| Aug 29, 2025 | 13.31 | 13.46 | 13.24 | 13.45 | 13.35 | 1.13% | 274,046 |