Gladstone Commercial Corp... (GOOD)
NASDAQ: GOOD
· Real-Time Price · USD
13.09
-0.29 (-2.17%)
At close: Aug 14, 2025, 3:59 PM
13.40
2.41%
Pre-market: Aug 15, 2025, 07:00 AM EDT
GOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.30 | 13.35 | 13.07 | 13.09 | 13.09 | -2.17% | 283,209 |
| Aug 13, 2025 | 13.37 | 13.42 | 13.29 | 13.38 | 13.38 | 0.00% | 250,440 |
| Aug 12, 2025 | 13.14 | 13.39 | 13.12 | 13.38 | 13.38 | 2.53% | 351,648 |
| Aug 11, 2025 | 13.10 | 13.14 | 13.01 | 13.05 | 13.05 | -0.23% | 344,420 |
| Aug 8, 2025 | 13.06 | 13.15 | 12.98 | 13.08 | 13.08 | 0.38% | 322,677 |
| Aug 7, 2025 | 13.05 | 13.12 | 12.81 | 13.03 | 13.03 | -0.23% | 322,468 |
| Aug 6, 2025 | 13.18 | 13.21 | 13.04 | 13.06 | 13.06 | -1.28% | 306,227 |
| Aug 5, 2025 | 13.25 | 13.28 | 13.15 | 13.23 | 13.23 | -0.08% | 260,819 |
| Aug 4, 2025 | 13.06 | 13.24 | 13.05 | 13.24 | 13.24 | 1.77% | 233,737 |
| Aug 1, 2025 | 13.15 | 13.23 | 12.91 | 13.01 | 13.01 | -1.06% | 366,199 |
| Jul 31, 2025 | 13.27 | 13.36 | 13.08 | 13.15 | 13.15 | -1.20% | 416,277 |
| Jul 30, 2025 | 13.68 | 13.69 | 13.23 | 13.31 | 13.31 | -2.56% | 336,046 |
| Jul 29, 2025 | 13.41 | 13.68 | 13.34 | 13.66 | 13.66 | 2.32% | 392,712 |
| Jul 28, 2025 | 13.57 | 13.65 | 13.31 | 13.35 | 13.35 | -1.84% | 401,800 |
| Jul 25, 2025 | 13.70 | 13.73 | 13.53 | 13.60 | 13.60 | -0.37% | 282,000 |
| Jul 24, 2025 | 13.76 | 13.78 | 13.64 | 13.65 | 13.65 | -0.94% | 296,748 |
| Jul 23, 2025 | 13.82 | 13.84 | 13.70 | 13.78 | 13.78 | -0.22% | 285,800 |
| Jul 22, 2025 | 13.69 | 13.88 | 13.68 | 13.81 | 13.81 | 0.88% | 410,022 |
| Jul 21, 2025 | 13.64 | 13.72 | 13.58 | 13.69 | 13.69 | 0.29% | 531,041 |
| Jul 18, 2025 | 13.80 | 13.84 | 13.63 | 13.65 | 13.55 | -0.73% | 603,500 |