Gladstone Commercial Corp... (GOODO)
NASDAQ: GOODO
· Real-Time Price · USD
20.40
0.02 (0.10%)
At close: Aug 14, 2025, 3:48 PM
20.40
0.00%
After-hours: Aug 14, 2025, 04:10 PM EDT
GOODO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.33 | 20.66 | 20.33 | 20.40 | 20.40 | 0.10% | 2,597 |
| Aug 13, 2025 | 20.34 | 20.43 | 20.27 | 20.38 | 20.38 | 0.39% | 3,649 |
| Aug 12, 2025 | 20.35 | 20.35 | 20.30 | 20.30 | 20.30 | 0.10% | 1,099 |
| Aug 11, 2025 | 20.30 | 20.30 | 20.10 | 20.28 | 20.28 | 0.00% | 6,420 |
| Aug 8, 2025 | 20.41 | 20.42 | 20.17 | 20.28 | 20.28 | -0.88% | 7,212 |
| Aug 7, 2025 | 20.32 | 20.49 | 20.32 | 20.46 | 20.46 | -0.20% | 1,200 |
| Aug 6, 2025 | 20.60 | 20.60 | 20.42 | 20.50 | 20.50 | -0.34% | 4,414 |
| Aug 5, 2025 | 20.46 | 20.77 | 20.40 | 20.57 | 20.57 | 1.78% | 12,800 |
| Aug 4, 2025 | 20.38 | 20.38 | 20.20 | 20.21 | 20.21 | -0.49% | 6,239 |
| Aug 1, 2025 | 20.25 | 20.31 | 20.25 | 20.31 | 20.31 | 0.89% | 2,300 |
| Jul 31, 2025 | 20.28 | 20.30 | 20.13 | 20.13 | 20.13 | -0.64% | 5,600 |
| Jul 30, 2025 | 20.21 | 20.29 | 20.21 | 20.26 | 20.26 | -0.15% | 800 |
| Jul 29, 2025 | 20.20 | 20.31 | 20.20 | 20.29 | 20.29 | -0.10% | 1,300 |
| Jul 28, 2025 | 20.26 | 20.31 | 20.19 | 20.31 | 20.31 | 0.10% | 3,200 |
| Jul 25, 2025 | 20.30 | 20.30 | 20.29 | 20.29 | 20.29 | -0.05% | 2,500 |
| Jul 24, 2025 | 20.30 | 20.30 | 20.29 | 20.30 | 20.30 | 0.00% | 1,944 |
| Jul 23, 2025 | 20.30 | 20.31 | 20.29 | 20.30 | 20.30 | -0.05% | 2,000 |
| Jul 22, 2025 | 20.29 | 20.37 | 20.29 | 20.31 | 20.31 | 0.20% | 2,600 |
| Jul 21, 2025 | 20.34 | 20.34 | 20.27 | 20.27 | 20.27 | -0.59% | 3,346 |
| Jul 18, 2025 | 20.30 | 20.39 | 20.26 | 20.39 | 20.26 | 0.34% | 2,135 |