NASDAQ : GOOD
Gladstone Commercial Corporation — Price history
Real Estate · REIT - Diversified · United States
Last price 11.43 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 553.75M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Gladstone Commercial Corporation (GOOD) closed at 11.5 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.43 | 11.59 | 11.37 | 11.5 | 211,442 | +0.61% |
| 2026-10-30 | 11.57 | 11.61 | 11.37 | 11.43 | 687,353 | +0.09% |
| 2026-10-29 | 11.59 | 11.63 | 11.24 | 11.42 | 825,230 | -0.52% |
| 2026-10-28 | 11.83 | 11.875 | 11.45 | 11.48 | 599,858 | -3.61% |
| 2026-10-27 | 12.06 | 12.1 | 11.87 | 11.91 | 441,316 | -1.41% |
| 2026-10-26 | 11.97 | 12.135 | 11.9 | 12.08 | 377,452 | +0.58% |
| 2026-10-23 | 11.9 | 12.06 | 11.77 | 12.01 | 488,999 | +0.92% |
| 2026-10-22 | 11.75 | 12.04 | 11.64 | 12 | 547,362 | +3.18% |
| 2026-10-21 | 12.03 | 12.165 | 11.6 | 11.63 | 446,776 | -3.00% |
| 2026-10-20 | 11.82 | 12.145 | 11.82 | 11.99 | 466,604 | +1.01% |
| 2026-10-19 | 12.51 | 12.51 | 11.795 | 11.87 | 771,861 | -4.81% |
| 2026-10-16 | 12.72 | 12.79 | 12.45 | 12.47 | 374,524 | -1.34% |
| 2026-10-15 | 12.85 | 13.015 | 12.61 | 12.64 | 459,115 | -0.08% |
| 2026-10-14 | 12.8 | 12.85 | 12.615 | 12.65 | 397,197 | -1.48% |
| 2026-10-13 | 12.92 | 12.96 | 12.799 | 12.84 | 312,370 | +0.16% |
| 2026-10-12 | 12.68 | 12.86 | 12.61 | 12.82 | 271,260 | +1.10% |
| 2026-10-09 | 12.74 | 12.77 | 12.615 | 12.68 | 258,880 | -0.24% |
| 2026-10-08 | 12.6 | 12.825 | 12.53 | 12.71 | 487,974 | +0.63% |
| 2026-10-07 | 12.7 | 12.795 | 12.61 | 12.63 | 305,872 | -0.63% |
| 2026-10-06 | 12.77 | 12.885 | 12.69 | 12.71 | 459,494 | -0.63% |
| 2026-10-05 | 12.94 | 13.045 | 12.775 | 12.79 | 703,937 | -1.16% |
| 2026-10-02 | 12.82 | 12.97 | 12.79 | 12.94 | 657,889 | +1.73% |
| 2026-10-01 | 12.58 | 12.77 | 12.35 | 12.72 | 615,239 | +0.75% |
| 2026-09-30 | 12.725 | 12.73 | 12.515 | 12.625 | 1,386,226 | +0.04% |
| 2026-09-29 | 12.48 | 12.63 | 12.38 | 12.62 | 653,247 | +1.20% |
| 2026-09-28 | 12.47 | 12.56 | 12.38 | 12.47 | 485,095 | -0.24% |
| 2026-09-25 | 12.59 | 12.59 | 12.41 | 12.5 | 364,178 | -0.48% |
| 2026-09-24 | 12.59 | 12.67 | 12.53 | 12.56 | 350,617 | -0.08% |
| 2026-09-23 | 12.74 | 12.74 | 12.554 | 12.57 | 371,144 | -1.57% |
| 2026-09-22 | 12.69 | 12.81 | 12.625 | 12.77 | 304,983 | +1.35% |
| 2026-09-21 | 12.61 | 12.715 | 12.55 | 12.6 | 390,536 | +0.72% |
| 2026-09-18 | 12.82 | 12.82 | 12.59 | 12.61 | 643,347 | -1.10% |
| 2026-09-17 | 12.74 | 12.865 | 12.69 | 12.75 | 307,198 | +0.63% |
| 2026-09-16 | 12.8 | 12.946 | 12.57 | 12.67 | 401,546 | -0.94% |
| 2026-09-15 | 12.71 | 12.83 | 12.65 | 12.79 | 283,231 | +0.31% |
| 2026-09-14 | 12.64 | 12.85 | 12.62 | 12.75 | 365,682 | +0.31% |
| 2026-09-11 | 12.88 | 12.92 | 12.67 | 12.71 | 310,822 | -0.55% |
| 2026-09-10 | 12.85 | 12.935 | 12.725 | 12.78 | 297,903 | -0.62% |
| 2026-09-09 | 13.05 | 13.089 | 12.835 | 12.86 | 380,954 | -1.76% |
| 2026-09-08 | 13.05 | 13.27 | 13.04 | 13.09 | 424,094 | -0.15% |
| 2026-09-04 | 12.995 | 13.23 | 12.947 | 13.11 | 227,802 | +0.69% |
| 2026-09-03 | 13.11 | 13.13 | 12.975 | 13.02 | 252,545 | +0.15% |
| 2026-09-02 | 13 | 13.14 | 12.965 | 13 | 414,353 | +0.08% |
| 2026-09-01 | 12.97 | 13.04 | 12.9 | 12.99 | 319,227 | +0.15% |
| 2026-08-31 | 13.01 | 13.02 | 12.89 | 12.97 | 476,685 | -0.31% |
| 2026-08-28 | 13 | 13.14 | 13 | 13.01 | 299,498 | +0.23% |
| 2026-08-27 | 12.95 | 13.03 | 12.905 | 12.98 | 265,346 | -0.23% |
| 2026-08-26 | 13.15 | 13.15 | 13.005 | 13.01 | 214,041 | -0.84% |
| 2026-08-25 | 13.19 | 13.2 | 13.015 | 13.12 | 318,880 | -0.46% |
| 2026-08-24 | 12.98 | 13.205 | 12.98 | 13.18 | 368,978 | +2.09% |
| 2026-08-21 | 13.04 | 13.12 | 12.905 | 12.91 | 338,090 | -0.54% |
| 2026-08-20 | 13.01 | 13.045 | 12.955 | 12.98 | 368,086 | -0.46% |
| 2026-08-19 | 12.88 | 13.07 | 12.86 | 13.04 | 387,835 | +1.56% |
| 2026-08-18 | 12.87 | 12.95 | 12.79 | 12.84 | 387,945 | -0.23% |
| 2026-08-17 | 12.98 | 13.01 | 12.79 | 12.97 | 527,147 | +0.31% |
| 2026-08-14 | 13.25 | 13.28 | 12.925 | 12.93 | 366,879 | -2.34% |
| 2026-08-13 | 13.08 | 13.25 | 13.055 | 13.24 | 403,994 | +1.77% |
| 2026-08-12 | 12.78 | 13.05 | 12.78 | 13.01 | 374,204 | +1.80% |
| 2026-08-11 | 12.825 | 12.935 | 12.77 | 12.78 | 328,891 | +0.08% |
| 2026-08-10 | 12.83 | 12.94 | 12.71 | 12.77 | 357,415 | -1.39% |
| 2026-08-07 | 12.86 | 13.08 | 12.82 | 12.95 | 458,703 | +0.31% |
| 2026-08-06 | 12.81 | 13.085 | 12.61 | 12.91 | 745,392 | +5.47% |
| 2026-08-05 | 12.56 | 12.56 | 12.11 | 12.24 | 624,214 | -2.55% |
| 2026-08-04 | 12.47 | 12.58 | 12.21 | 12.56 | 543,102 | +0.72% |
| 2026-08-03 | 12.5 | 12.65 | 12.325 | 12.47 | 506,680 | -0.24% |
| 2026-07-31 | 12.53 | 12.57 | 12.401 | 12.5 | 417,157 | -0.16% |
| 2026-07-30 | 12.83 | 12.87 | 12.355 | 12.52 | 405,162 | -2.64% |
| 2026-07-29 | 12.95 | 12.995 | 12.82 | 12.86 | 369,125 | -0.69% |
| 2026-07-28 | 13.07 | 13.1 | 12.94 | 12.95 | 436,491 | +0.00% |
| 2026-07-27 | 12.97 | 13.075 | 12.925 | 12.95 | 307,806 | -0.08% |
| 2026-07-24 | 12.745 | 13.045 | 12.745 | 12.96 | 352,389 | +2.21% |
| 2026-07-23 | 12.95 | 13.025 | 12.715 | 12.78 | 525,033 | -1.69% |
| 2026-07-22 | 13.11 | 13.13 | 12.92 | 13 | 406,411 | -0.91% |
| 2026-07-21 | 13.05 | 13.13 | 12.975 | 13.12 | 442,554 | +0.69% |
| 2026-07-20 | 13.24 | 13.26 | 12.94 | 13.03 | 315,328 | -0.53% |
| 2026-07-17 | 13.15 | 13.24 | 12.965 | 13.1 | 398,861 | -0.53% |
| 2026-07-16 | 12.76 | 13.185 | 12.756 | 13.17 | 672,445 | +3.62% |
| 2026-07-15 | 12.56 | 12.785 | 12.56 | 12.71 | 346,938 | +1.11% |
| 2026-07-14 | 12.56 | 12.655 | 12.49 | 12.57 | 389,540 | +0.24% |
| 2026-07-13 | 12.5 | 12.59 | 12.425 | 12.54 | 286,189 | +0.40% |
| 2026-07-10 | 12.48 | 12.538 | 12.435 | 12.49 | 281,309 | +0.64% |
| 2026-07-09 | 12.48 | 12.53 | 12.335 | 12.41 | 391,496 | -0.64% |
| 2026-07-08 | 12.5 | 12.602 | 12.43 | 12.49 | 464,589 | -0.32% |
| 2026-07-07 | 12.77 | 12.9 | 12.52 | 12.53 | 607,819 | -1.49% |
| 2026-07-06 | 12.69 | 12.845 | 12.6 | 12.72 | 540,877 | +0.79% |
| 2026-07-02 | 12.44 | 12.685 | 12.43 | 12.62 | 523,354 | +1.53% |
| 2026-07-01 | 12.26 | 12.46 | 12.255 | 12.43 | 387,499 | +1.06% |
| 2026-06-30 | 12.36 | 12.39 | 12.231 | 12.3 | 470,017 | -0.89% |
| 2026-06-29 | 12.47 | 12.47 | 12.3 | 12.41 | 497,320 | -0.64% |
| 2026-06-26 | 12.17 | 12.555 | 12.12 | 12.49 | 1,541,357 | +3.22% |
| 2026-06-25 | 12.2 | 12.25 | 11.955 | 12.1 | 431,653 | -0.49% |
| 2026-06-24 | 12.14 | 12.27 | 12.14 | 12.16 | 497,974 | +0.41% |
| 2026-06-23 | 11.89 | 12.13 | 11.89 | 12.11 | 431,890 | +2.19% |
| 2026-06-22 | 12.02 | 12.132 | 11.91 | 11.95 | 726,468 | -0.99% |
| 2026-06-18 | 12.07 | 12.145 | 11.95 | 12.07 | 664,565 | +0.50% |
| 2026-06-17 | 12.27 | 12.355 | 11.875 | 12.01 | 658,361 | -2.60% |
| 2026-06-16 | 12.34 | 12.57 | 12.265 | 12.33 | 600,999 | +0.08% |
| 2026-06-15 | 12.58 | 12.58 | 12.26 | 12.32 | 986,455 | -1.75% |
| 2026-06-12 | 12.7 | 12.78 | 12.53 | 12.54 | 424,701 | -0.87% |
| 2026-06-11 | 12.79 | 12.84 | 12.605 | 12.65 | 768,807 | -0.86% |
| 2026-06-10 | 12.8 | 12.84 | 12.68 | 12.76 | 753,645 | -0.16% |
| 2026-06-09 | 12.62 | 12.865 | 12.62 | 12.78 | 793,288 | +2.00% |
| 2026-06-08 | 12.73 | 12.85 | 12.52 | 12.53 | 336,280 | -1.73% |
| 2026-06-05 | 12.61 | 12.86 | 12.61 | 12.75 | 513,476 | +1.11% |
| 2026-06-04 | 12.46 | 12.64 | 12.46 | 12.61 | 447,155 | +1.86% |
| 2026-06-03 | 12.55 | 12.64 | 12.36 | 12.38 | 504,160 | -1.98% |
| 2026-06-02 | 12.48 | 12.76 | 12.47 | 12.63 | 812,982 | +0.80% |
| 2026-06-01 | 12.52 | 12.59 | 12.405 | 12.53 | 642,753 | -0.63% |
| 2026-05-29 | 12.72 | 12.76 | 12.56 | 12.61 | 716,407 | -0.94% |
| 2026-05-28 | 12.83 | 12.905 | 12.615 | 12.73 | 525,335 | -1.39% |
| 2026-05-27 | 12.92 | 12.99 | 12.82 | 12.91 | 350,922 | +0.23% |
| 2026-05-26 | 12.58 | 12.9 | 12.58 | 12.88 | 346,837 | +1.58% |
| 2026-05-22 | 12.9 | 12.96 | 12.67 | 12.68 | 354,494 | -1.63% |
| 2026-05-21 | 12.68 | 12.965 | 12.61 | 12.89 | 497,963 | +0.78% |
| 2026-05-20 | 12.38 | 12.8 | 12.345 | 12.79 | 573,338 | +3.48% |
| 2026-05-19 | 12.47 | 12.58 | 12.42 | 12.46 | 349,937 | -0.48% |
| 2026-05-18 | 12.37 | 12.58 | 12.37 | 12.52 | 422,124 | +1.71% |
| 2026-05-15 | 12.43 | 12.43 | 12.24 | 12.31 | 315,710 | -1.12% |
| 2026-05-14 | 12.47 | 12.6 | 12.44 | 12.45 | 365,715 | +0.32% |
| 2026-05-13 | 12.46 | 12.46 | 12.34 | 12.41 | 426,235 | -0.48% |