Gladstone Commercial Corp... (GOODO)
NASDAQ: GOODO
· Real-Time Price · USD
20.53
0.05 (0.24%)
At close: Sep 08, 2025, 3:56 PM
20.53
0.00%
After-hours: Sep 08, 2025, 04:10 PM EDT
GOODO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.40 | 20.63 | 20.36 | 20.48 | 20.48 | 0.15% | 3,300 |
| Sep 4, 2025 | 20.43 | 20.59 | 20.43 | 20.45 | 20.45 | 0.25% | 1,802 |
| Sep 3, 2025 | 20.57 | 20.57 | 20.20 | 20.40 | 20.40 | -0.68% | 2,840 |
| Sep 2, 2025 | 20.44 | 20.54 | 20.30 | 20.54 | 20.54 | -0.44% | 1,388 |
| Aug 29, 2025 | 20.68 | 20.68 | 20.44 | 20.63 | 20.63 | 0.15% | 1,800 |
| Aug 28, 2025 | 20.55 | 20.60 | 20.54 | 20.60 | 20.60 | 0.88% | 2,507 |
| Aug 27, 2025 | 20.37 | 20.55 | 20.37 | 20.42 | 20.42 | -0.20% | 1,700 |
| Aug 26, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.58% | 515 |
| Aug 25, 2025 | 20.43 | 20.58 | 20.43 | 20.58 | 20.58 | 0.00% | 4,013 |
| Aug 22, 2025 | 20.42 | 20.58 | 20.42 | 20.58 | 20.58 | 0.39% | 900 |
| Aug 21, 2025 | 20.38 | 20.71 | 20.38 | 20.50 | 20.50 | 0.59% | 8,028 |
| Aug 20, 2025 | 20.34 | 20.38 | 20.30 | 20.38 | 20.38 | -0.44% | 700 |
| Aug 19, 2025 | 20.50 | 20.60 | 20.26 | 20.47 | 20.34 | 0.59% | 2,100 |
| Aug 18, 2025 | 20.35 | 20.37 | 20.35 | 20.35 | 20.23 | 0.00% | 2,502 |
| Aug 15, 2025 | 20.32 | 20.59 | 20.32 | 20.35 | 20.23 | -0.25% | 1,834 |
| Aug 14, 2025 | 20.33 | 20.66 | 20.33 | 20.40 | 20.28 | 0.10% | 2,600 |
| Aug 13, 2025 | 20.34 | 20.43 | 20.27 | 20.38 | 20.26 | 0.39% | 3,649 |
| Aug 12, 2025 | 20.35 | 20.35 | 20.30 | 20.30 | 20.18 | 0.10% | 1,099 |
| Aug 11, 2025 | 20.30 | 20.30 | 20.10 | 20.28 | 20.15 | 0.00% | 6,420 |
| Aug 8, 2025 | 20.41 | 20.42 | 20.17 | 20.28 | 20.15 | -0.88% | 7,212 |