Gladstone Commercial Corp... (GOODO)

AI Score

Unlock

19.40

0.20 (1.04%)

At close: Apr 15, 2025, 10:32 AM

Gladstone Commercial Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	18.77	18.77	19.35	19.35	18.77	18.77	19.20	19.20	2.45%	5,856
Apr 11, 2025	18.54	18.54	18.79	18.79	18.36	18.36	18.74	18.74	0.05%	3,600
Apr 10, 2025	19.10	19.10	19.10	19.10	18.49	18.49	18.73	18.73	-2.80%	6,900
Apr 9, 2025	19.53	19.53	19.60	19.60	18.30	18.30	19.27	19.27	-1.43%	21,000
Apr 8, 2025	19.45	19.45	19.92	19.92	19.40	19.40	19.55	19.55	1.40%	6,300
Apr 7, 2025	19.95	19.95	19.95	19.95	19.11	19.11	19.28	19.28	-3.36%	10,218
Apr 4, 2025	20.44	20.44	20.44	20.44	19.71	19.71	19.95	19.95	-3.34%	16,200
Apr 3, 2025	20.67	20.67	20.67	20.67	20.64	20.64	20.64	20.64	0.15%	712
Apr 2, 2025	20.52	20.52	20.69	20.69	20.52	20.52	20.61	20.61	-0.15%	1,300
Apr 1, 2025	20.45	20.45	20.64	20.64	20.45	20.45	20.64	20.64	0.24%	400
Mar 31, 2025	20.52	20.52	20.69	20.69	20.45	20.45	20.59	20.59	-0.29%	2,042
Mar 28, 2025	20.54	20.54	20.65	20.65	20.51	20.51	20.65	20.65	0.05%	3,500
Mar 27, 2025	20.65	20.65	20.65	20.65	20.52	20.52	20.64	20.64	-0.05%	2,000
Mar 26, 2025	20.65	20.65	20.65	20.65	20.65	20.65	20.65	20.65	-0.24%	636
Mar 25, 2025	20.47	20.47	20.70	20.70	20.44	20.44	20.70	20.70	-0.10%	2,394
Mar 24, 2025	20.72	20.72	20.75	20.75	20.70	20.70	20.72	20.72	-0.10%	1,100
Mar 21, 2025	20.70	20.70	20.80	20.80	20.68	20.68	20.74	20.74	-0.14%	1,924
Mar 20, 2025	20.83	20.83	20.83	20.83	20.52	20.52	20.77	20.77	0.19%	4,325
Mar 19, 2025	20.71	20.71	20.74	20.74	20.71	20.71	20.73	20.73	-0.53%	1,321
Mar 18, 2025	20.88	20.76	20.91	20.79	20.74	20.62	20.84	20.72	-0.33%	2,500
Mar 17, 2025	20.79	20.66	20.91	20.78	20.71	20.58	20.91	20.78	1.16%	1,600
Mar 14, 2025	20.67	20.55	20.93	20.81	20.57	20.45	20.67	20.55	-0.29%	5,816
Mar 13, 2025	20.55	20.43	20.91	20.79	20.55	20.43	20.73	20.61	-0.72%	8,839
Mar 12, 2025	20.83	20.70	20.88	20.75	20.83	20.70	20.88	20.75	0.24%	1,000
Mar 11, 2025	20.75	20.63	20.95	20.83	20.74	20.62	20.83	20.71	-0.62%	5,900
Mar 10, 2025	21.03	20.90	21.03	20.90	20.77	20.64	20.96	20.83	-0.24%	7,617
Mar 7, 2025	20.55	20.42	21.03	20.90	20.53	20.40	21.01	20.88	0.67%	1,913
Mar 6, 2025	20.90	20.77	20.90	20.77	20.62	20.49	20.87	20.74	-0.05%	15,421
Mar 5, 2025	20.83	20.70	20.95	20.82	20.83	20.70	20.88	20.75	-0.43%	7,834
Mar 4, 2025	20.80	20.67	20.97	20.84	20.80	20.67	20.97	20.84	0.24%	2,500
Mar 3, 2025	20.78	20.66	21.05	20.93	20.70	20.58	20.92	20.80	1.21%	7,731
Feb 28, 2025	20.74	20.61	20.76	20.63	20.55	20.42	20.67	20.54	-0.34%	5,300
Feb 27, 2025	20.59	20.47	20.74	20.62	20.44	20.32	20.74	20.62	1.17%	9,700
Feb 26, 2025	20.54	20.42	20.55	20.43	20.46	20.34	20.50	20.38	0.00%	10,300
Feb 25, 2025	20.65	20.53	20.70	20.58	20.50	20.38	20.50	20.38	-0.05%	7,400
Feb 24, 2025	20.40	20.28	20.56	20.44	20.40	20.28	20.51	20.39	0.64%	5,925
Feb 21, 2025	20.50	20.38	20.51	20.39	20.31	20.19	20.38	20.26	0.00%	2,733
Feb 20, 2025	20.27	20.14	20.68	20.55	20.27	20.14	20.38	20.25	0.54%	4,108
Feb 19, 2025	20.72	20.60	20.72	20.60	20.25	20.13	20.27	20.15	-2.31%	5,714
Feb 18, 2025	20.77	20.52	20.84	20.59	20.75	20.50	20.75	20.50	-0.19%	2,726
Feb 14, 2025	20.73	20.48	20.84	20.59	20.54	20.29	20.79	20.54	-0.48%	8,800
Feb 13, 2025	20.75	20.50	20.90	20.65	20.75	20.50	20.89	20.64	0.67%	4,203
Feb 12, 2025	20.73	20.48	20.75	20.50	20.71	20.46	20.75	20.50	0.39%	1,900
Feb 11, 2025	20.70	20.45	20.70	20.45	20.53	20.28	20.67	20.42	-0.05%	7,000
Feb 10, 2025	20.76	20.51	20.86	20.61	20.68	20.43	20.68	20.43	-0.10%	3,900
Feb 7, 2025	20.70	20.45	20.70	20.45	20.69	20.44	20.70	20.45	0.00%	1,400
Feb 6, 2025	20.70	20.45	20.78	20.53	20.64	20.39	20.70	20.45	-0.34%	6,825
Feb 5, 2025	20.80	20.55	20.80	20.55	20.56	20.31	20.77	20.52	0.34%	5,640
Feb 4, 2025	20.75	20.51	20.92	20.68	20.65	20.41	20.70	20.46	0.24%	2,600
Feb 3, 2025	20.56	20.31	20.65	20.40	20.56	20.31	20.65	20.40	-0.43%	1,007