Gladstone Commercial Corp... (GOOD)
13.99
-0.67 (-4.57%)
At close: Apr 04, 2025, 3:59 PM
14.30
2.22%
After-hours: Apr 04, 2025, 05:53 PM EDT
Gladstone Commercial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 14.40 | 14.48 | 13.93 | 13.98 | -0.68 | -4.64% | 521,885 |
| Apr 3, 2025 | 14.95 | 15.02 | 14.64 | 14.66 | -0.41 | -2.72% | 365,000 |
| Apr 2, 2025 | 15.00 | 15.12 | 14.93 | 15.07 | 0.00 | 0.00% | 218,100 |
| Apr 1, 2025 | 14.94 | 15.07 | 14.82 | 15.07 | 0.09 | 0.60% | 293,000 |
| Mar 31, 2025 | 14.91 | 15.04 | 14.86 | 14.98 | 0.08 | 0.54% | 331,552 |
| Mar 28, 2025 | 14.90 | 14.94 | 14.74 | 14.90 | 0.02 | 0.13% | 258,030 |
| Mar 27, 2025 | 14.80 | 15.04 | 14.80 | 14.88 | -0.04 | -0.27% | 210,403 |
| Mar 26, 2025 | 14.80 | 14.94 | 14.80 | 14.92 | 0.15 | 1.02% | 212,000 |
| Mar 25, 2025 | 14.93 | 14.94 | 14.68 | 14.77 | -0.13 | -0.87% | 280,571 |
| Mar 24, 2025 | 14.84 | 14.94 | 14.80 | 14.90 | 0.17 | 1.15% | 301,601 |
| Mar 21, 2025 | 14.78 | 14.83 | 14.54 | 14.73 | -0.14 | -0.94% | 745,529 |
| Mar 20, 2025 | 14.85 | 14.95 | 14.75 | 14.87 | -0.03 | -0.20% | 377,100 |
| Mar 19, 2025 | 15.04 | 15.04 | 14.77 | 14.90 | -0.16 | -1.06% | 489,654 |
| Mar 18, 2025 | 15.05 | 15.15 | 14.93 | 15.06 | 0.01 | 0.07% | 703,200 |
| Mar 17, 2025 | 14.96 | 15.12 | 14.85 | 15.05 | 0.16 | 1.07% | 464,873 |
| Mar 14, 2025 | 14.86 | 15.03 | 14.78 | 14.89 | 0.15 | 1.02% | 423,098 |
| Mar 13, 2025 | 14.96 | 14.96 | 14.64 | 14.74 | -0.15 | -1.01% | 999,019 |
| Mar 12, 2025 | 15.12 | 15.19 | 14.85 | 14.89 | -0.13 | -0.87% | 1,069,744 |
| Mar 11, 2025 | 15.45 | 15.55 | 14.99 | 15.02 | -0.35 | -2.28% | 1,183,145 |
| Mar 10, 2025 | 15.80 | 15.92 | 15.33 | 15.37 | -0.41 | -2.60% | 957,149 |
| Mar 7, 2025 | 15.59 | 15.87 | 15.52 | 15.78 | 0.29 | 1.87% | 802,527 |
| Mar 6, 2025 | 15.81 | 15.81 | 15.44 | 15.49 | -0.34 | -2.15% | 783,217 |
| Mar 5, 2025 | 15.85 | 16.00 | 15.58 | 15.83 | 0.01 | 0.06% | 633,168 |
| Mar 4, 2025 | 16.15 | 16.33 | 15.79 | 15.82 | -0.18 | -1.12% | 1,120,034 |
| Mar 3, 2025 | 16.20 | 16.40 | 15.99 | 16.00 | -0.23 | -1.42% | 1,096,051 |
| Feb 28, 2025 | 16.16 | 16.34 | 16.06 | 16.23 | 0.08 | 0.50% | 520,200 |
| Feb 27, 2025 | 15.94 | 16.24 | 15.94 | 16.15 | 0.09 | 0.56% | 342,000 |
| Feb 26, 2025 | 16.05 | 16.22 | 16.01 | 16.06 | -0.11 | -0.68% | 187,305 |
| Feb 25, 2025 | 15.80 | 16.26 | 15.77 | 16.17 | 0.44 | 2.80% | 348,640 |
| Feb 24, 2025 | 15.84 | 15.87 | 15.64 | 15.73 | 0.01 | 0.06% | 217,300 |
| Feb 21, 2025 | 15.94 | 15.95 | 15.55 | 15.72 | -0.10 | -0.63% | 325,946 |
| Feb 20, 2025 | 15.97 | 16.11 | 15.82 | 15.82 | -0.24 | -1.49% | 307,600 |
| Feb 19, 2025 | 15.80 | 16.09 | 15.64 | 16.06 | 0.02 | 0.12% | 410,201 |
| Feb 18, 2025 | 16.21 | 16.26 | 15.94 | 16.04 | -0.17 | -1.05% | 459,503 |
| Feb 14, 2025 | 16.24 | 16.37 | 16.20 | 16.21 | -0.05 | -0.31% | 160,162 |
| Feb 13, 2025 | 16.21 | 16.31 | 16.08 | 16.26 | 0.18 | 1.12% | 183,900 |
| Feb 12, 2025 | 16.02 | 16.17 | 16.01 | 16.08 | -0.15 | -0.92% | 187,660 |
| Feb 11, 2025 | 16.01 | 16.23 | 16.01 | 16.23 | 0.09 | 0.56% | 155,400 |
| Feb 10, 2025 | 16.21 | 16.21 | 16.04 | 16.14 | -0.09 | -0.55% | 130,226 |
| Feb 7, 2025 | 16.29 | 16.33 | 16.06 | 16.23 | -0.10 | -0.61% | 182,709 |
| Feb 6, 2025 | 16.30 | 16.36 | 16.20 | 16.33 | 0.06 | 0.37% | 113,611 |
| Feb 5, 2025 | 16.23 | 16.29 | 16.13 | 16.27 | 0.14 | 0.87% | 177,437 |
| Feb 4, 2025 | 16.05 | 16.15 | 15.90 | 16.13 | 0.01 | 0.06% | 171,700 |
| Feb 3, 2025 | 15.95 | 16.22 | 15.88 | 16.12 | -0.09 | -0.56% | 223,629 |
| Jan 31, 2025 | 16.17 | 16.29 | 16.06 | 16.21 | 0.08 | 0.50% | 240,600 |
| Jan 30, 2025 | 16.12 | 16.27 | 16.03 | 16.13 | 0.09 | 0.56% | 181,915 |
| Jan 29, 2025 | 16.12 | 16.22 | 15.89 | 16.04 | -0.10 | -0.62% | 173,000 |
| Jan 28, 2025 | 16.35 | 16.52 | 16.11 | 16.14 | -0.28 | -1.71% | 218,048 |
| Jan 27, 2025 | 15.95 | 16.47 | 15.95 | 16.42 | 0.38 | 2.37% | 241,400 |
| Jan 24, 2025 | 16.00 | 16.12 | 15.94 | 16.04 | -0.07 | -0.43% | 159,411 |