Gladstone Commercial Corporation (GOODO) Historical Stock Price Data | Complete Trading History - Stocknear

Gladstone Commercial Corp...

NASDAQ: GOODO · Real-Time Price · USD
20.39
0.01 (0.05%)
At close: Sep 26, 2025, 3:55 PM
20.36
-0.12%
After-hours: Sep 26, 2025, 04:10 PM EDT

GOODO Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 20.32 20.39 20.32 20.39 20.39 0.05% 637
Sep 25, 2025 20.44 20.44 20.37 20.38 20.38 0.05% 1,608
Sep 24, 2025 20.31 20.44 20.26 20.37 20.37 0.20% 4,908
Sep 23, 2025 20.36 20.39 20.33 20.33 20.33 -0.49% 3,337
Sep 22, 2025 20.32 20.44 20.27 20.43 20.43 0.15% 6,600
Sep 19, 2025 20.24 20.40 20.19 20.40 20.28 1.44% 1,116
Sep 18, 2025 20.65 20.65 19.83 20.11 19.99 -1.32% 22,200
Sep 17, 2025 20.45 20.45 20.38 20.38 20.26 -1.07% 1,400
Sep 16, 2025 20.55 20.60 20.55 20.60 20.47 0.44% 700
Sep 15, 2025 20.70 20.70 20.51 20.51 20.38 -0.44% 1,800
Sep 12, 2025 20.60 20.72 20.60 20.60 20.47 -0.10% 900
Sep 11, 2025 20.62 20.62 20.60 20.62 20.49 -0.05% 1,900
Sep 10, 2025 20.77 20.79 20.60 20.63 20.50 -0.48% 1,681
Sep 9, 2025 20.61 20.92 20.61 20.73 20.60 0.97% 14,200
Sep 8, 2025 20.30 20.72 20.30 20.53 20.40 0.24% 4,448
Sep 5, 2025 20.40 20.63 20.36 20.48 20.35 0.15% 3,300
Sep 4, 2025 20.43 20.59 20.43 20.45 20.32 0.25% 1,802
Sep 3, 2025 20.57 20.57 20.20 20.40 20.28 -0.68% 2,840
Sep 2, 2025 20.44 20.54 20.30 20.54 20.41 -0.44% 1,388
Aug 29, 2025 20.68 20.68 20.44 20.63 20.50 0.15% 1,800