Gladstone Commercial Corp... (GOODN)
NASDAQ: GOODN
· Real-Time Price · USD
22.22
-0.11 (-0.49%)
At close: Aug 14, 2025, 3:58 PM
GOODN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.47 | 22.48 | 22.24 | 22.24 | 22.24 | -0.40% | 9,012 |
| Aug 13, 2025 | 22.41 | 22.41 | 22.33 | 22.33 | 22.33 | 0.18% | 2,421 |
| Aug 12, 2025 | 22.28 | 22.31 | 22.16 | 22.29 | 22.29 | -0.76% | 2,839 |
| Aug 11, 2025 | 22.06 | 22.46 | 22.06 | 22.46 | 22.46 | 1.91% | 2,100 |
| Aug 8, 2025 | 22.62 | 22.62 | 21.62 | 22.04 | 22.04 | -2.91% | 19,700 |
| Aug 7, 2025 | 22.62 | 22.80 | 22.62 | 22.70 | 22.70 | 0.00% | 1,515 |
| Aug 6, 2025 | 22.63 | 22.70 | 22.61 | 22.70 | 22.70 | -0.39% | 2,800 |
| Aug 5, 2025 | 22.73 | 22.80 | 22.73 | 22.79 | 22.79 | 0.13% | 3,400 |
| Aug 4, 2025 | 22.61 | 22.76 | 22.61 | 22.76 | 22.76 | 0.22% | 2,019 |
| Aug 1, 2025 | 22.75 | 22.80 | 22.21 | 22.71 | 22.71 | -0.57% | 2,123 |
| Jul 31, 2025 | 22.99 | 22.99 | 22.40 | 22.84 | 22.84 | 0.18% | 5,515 |
| Jul 30, 2025 | 22.58 | 22.80 | 22.47 | 22.80 | 22.80 | 0.62% | 2,400 |
| Jul 29, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.00% | 4,122 |
| Jul 28, 2025 | 22.50 | 22.66 | 22.50 | 22.66 | 22.66 | 0.71% | 4,300 |
| Jul 25, 2025 | 22.50 | 22.50 | 22.47 | 22.50 | 22.50 | -0.44% | 500 |
| Jul 24, 2025 | 22.57 | 22.62 | 22.47 | 22.60 | 22.60 | -0.40% | 2,900 |
| Jul 23, 2025 | 22.61 | 23.03 | 22.61 | 22.69 | 22.69 | -0.04% | 2,700 |
| Jul 22, 2025 | 22.80 | 22.88 | 22.70 | 22.70 | 22.70 | -0.44% | 3,700 |
| Jul 21, 2025 | 23.30 | 23.30 | 22.78 | 22.80 | 22.80 | -0.04% | 3,800 |
| Jul 18, 2025 | 23.07 | 23.07 | 22.81 | 22.81 | 22.67 | -1.26% | 2,700 |