Gladstone Commercial Corp... (GOODN)
NASDAQ: GOODN
· Real-Time Price · USD
22.51
0.09 (0.40%)
At close: Sep 05, 2025, 1:43 PM
22.68
0.75%
After-hours: Sep 05, 2025, 04:04 PM EDT
GOODN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.68 | 22.76 | 22.42 | 22.51 | 22.51 | 0.40% | 3,394 |
| Sep 4, 2025 | 22.58 | 22.58 | 22.28 | 22.42 | 22.42 | 0.18% | 3,417 |
| Sep 3, 2025 | 22.45 | 22.52 | 22.38 | 22.38 | 22.38 | -0.58% | 1,743 |
| Sep 2, 2025 | 22.38 | 22.51 | 22.22 | 22.51 | 22.51 | 2.09% | 2,300 |
| Aug 29, 2025 | 22.67 | 22.67 | 22.05 | 22.05 | 22.05 | -2.00% | 3,700 |
| Aug 28, 2025 | 22.76 | 22.76 | 22.33 | 22.50 | 22.50 | -0.71% | 4,600 |
| Aug 27, 2025 | 22.70 | 22.74 | 22.51 | 22.66 | 22.66 | 0.67% | 8,143 |
| Aug 26, 2025 | 22.71 | 22.92 | 22.47 | 22.51 | 22.51 | 0.36% | 8,211 |
| Aug 25, 2025 | 22.66 | 22.66 | 22.36 | 22.43 | 22.43 | 0.49% | 8,700 |
| Aug 22, 2025 | 22.30 | 22.38 | 22.30 | 22.32 | 22.32 | -0.40% | 10,600 |
| Aug 21, 2025 | 22.21 | 22.49 | 22.21 | 22.41 | 22.41 | 1.36% | 9,808 |
| Aug 20, 2025 | 22.11 | 22.12 | 22.03 | 22.11 | 22.11 | -0.67% | 1,711 |
| Aug 19, 2025 | 22.12 | 22.26 | 22.00 | 22.26 | 22.12 | 0.63% | 4,931 |
| Aug 18, 2025 | 22.23 | 22.23 | 22.11 | 22.12 | 21.98 | -0.27% | 7,636 |
| Aug 15, 2025 | 22.24 | 22.36 | 22.18 | 22.18 | 22.04 | -0.27% | 9,500 |
| Aug 14, 2025 | 22.47 | 22.48 | 22.24 | 22.24 | 22.10 | -0.40% | 9,014 |
| Aug 13, 2025 | 22.41 | 22.41 | 22.33 | 22.33 | 22.19 | 0.18% | 2,421 |
| Aug 12, 2025 | 22.28 | 22.31 | 22.16 | 22.29 | 22.15 | -0.76% | 2,839 |
| Aug 11, 2025 | 22.06 | 22.46 | 22.06 | 22.46 | 22.32 | 1.91% | 2,100 |
| Aug 8, 2025 | 22.62 | 22.62 | 21.62 | 22.04 | 21.90 | -2.91% | 19,700 |