Gladstone Commercial Corp... (GOODN)
NASDAQ: GOODN
· Real-Time Price · USD
22.25
0.10 (0.45%)
At close: Sep 26, 2025, 3:54 PM
22.26
0.04%
After-hours: Sep 26, 2025, 04:04 PM EDT
GOODN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.00 | 22.25 | 21.99 | 22.25 | 22.25 | 0.45% | 1,711 |
| Sep 25, 2025 | 22.14 | 22.25 | 22.12 | 22.15 | 22.15 | -0.49% | 3,227 |
| Sep 24, 2025 | 22.22 | 22.33 | 22.13 | 22.26 | 22.26 | -0.67% | 3,109 |
| Sep 23, 2025 | 22.55 | 22.55 | 22.26 | 22.41 | 22.41 | -0.22% | 1,042 |
| Sep 22, 2025 | 22.64 | 22.64 | 22.46 | 22.46 | 22.46 | -0.62% | 3,900 |
| Sep 19, 2025 | 22.77 | 22.81 | 22.60 | 22.60 | 22.46 | -0.09% | 963 |
| Sep 18, 2025 | 22.75 | 22.81 | 22.62 | 22.62 | 22.48 | -0.66% | 4,350 |
| Sep 17, 2025 | 22.62 | 22.77 | 22.60 | 22.77 | 22.63 | 0.75% | 2,400 |
| Sep 16, 2025 | 22.70 | 22.70 | 22.57 | 22.60 | 22.46 | -0.40% | 1,305 |
| Sep 15, 2025 | 22.83 | 22.83 | 22.52 | 22.69 | 22.55 | -0.13% | 4,045 |
| Sep 12, 2025 | 22.60 | 22.72 | 22.51 | 22.72 | 22.58 | 0.09% | 4,300 |
| Sep 11, 2025 | 22.73 | 22.78 | 22.64 | 22.70 | 22.56 | 0.18% | 3,812 |
| Sep 10, 2025 | 22.40 | 22.75 | 22.35 | 22.66 | 22.53 | -0.18% | 2,600 |
| Sep 9, 2025 | 22.79 | 22.79 | 22.50 | 22.70 | 22.56 | 0.22% | 1,658 |
| Sep 8, 2025 | 22.78 | 22.78 | 22.65 | 22.65 | 22.51 | 0.62% | 1,442 |
| Sep 5, 2025 | 22.68 | 22.76 | 22.42 | 22.51 | 22.37 | 0.40% | 3,400 |
| Sep 4, 2025 | 22.58 | 22.58 | 22.28 | 22.42 | 22.28 | 0.18% | 3,417 |
| Sep 3, 2025 | 22.45 | 22.52 | 22.38 | 22.38 | 22.24 | -0.58% | 1,743 |
| Sep 2, 2025 | 22.38 | 22.51 | 22.22 | 22.51 | 22.37 | 2.09% | 2,300 |
| Aug 29, 2025 | 22.67 | 22.67 | 22.05 | 22.05 | 21.92 | -2.00% | 3,700 |