Gladstone Commercial Corp... (GOOD)
NASDAQ: GOOD
· Real-Time Price · USD
13.22
-0.03 (-0.23%)
At close: Sep 05, 2025, 3:59 PM
13.24
0.15%
After-hours: Sep 05, 2025, 06:39 PM EDT
GOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.31 | 13.37 | 13.18 | 13.22 | 13.22 | -0.23% | 396,512 |
| Sep 4, 2025 | 13.17 | 13.25 | 13.04 | 13.25 | 13.25 | 1.38% | 591,000 |
| Sep 3, 2025 | 13.30 | 13.43 | 13.00 | 13.07 | 13.07 | -1.88% | 1,734,000 |
| Sep 2, 2025 | 13.37 | 13.47 | 13.30 | 13.32 | 13.32 | -0.97% | 313,451 |
| Aug 29, 2025 | 13.31 | 13.46 | 13.24 | 13.45 | 13.45 | 1.13% | 274,046 |
| Aug 28, 2025 | 13.33 | 13.34 | 13.18 | 13.30 | 13.30 | 0.23% | 229,717 |
| Aug 27, 2025 | 13.19 | 13.43 | 13.19 | 13.27 | 13.27 | 0.30% | 454,637 |
| Aug 26, 2025 | 13.19 | 13.26 | 13.16 | 13.23 | 13.23 | 0.30% | 262,110 |
| Aug 25, 2025 | 13.32 | 13.34 | 13.18 | 13.19 | 13.19 | -0.98% | 292,551 |
| Aug 22, 2025 | 13.12 | 13.46 | 13.12 | 13.32 | 13.32 | 1.68% | 519,907 |
| Aug 21, 2025 | 13.15 | 13.16 | 13.02 | 13.10 | 13.10 | 0.15% | 303,600 |
| Aug 20, 2025 | 13.14 | 13.23 | 13.03 | 13.08 | 13.08 | -1.21% | 333,273 |
| Aug 19, 2025 | 13.15 | 13.30 | 13.06 | 13.24 | 13.14 | 1.22% | 319,712 |
| Aug 18, 2025 | 13.15 | 13.29 | 13.04 | 13.08 | 12.98 | -0.53% | 372,373 |
| Aug 15, 2025 | 13.12 | 13.16 | 13.02 | 13.15 | 13.05 | 0.46% | 302,413 |
| Aug 14, 2025 | 13.30 | 13.35 | 13.07 | 13.09 | 12.99 | -2.17% | 285,600 |
| Aug 13, 2025 | 13.37 | 13.42 | 13.29 | 13.38 | 13.28 | 0.00% | 250,440 |
| Aug 12, 2025 | 13.14 | 13.39 | 13.12 | 13.38 | 13.28 | 2.53% | 351,648 |
| Aug 11, 2025 | 13.10 | 13.14 | 13.01 | 13.05 | 12.95 | -0.23% | 344,420 |
| Aug 8, 2025 | 13.06 | 13.15 | 12.98 | 13.08 | 12.98 | 0.38% | 322,677 |