Gladstone Commercial Corporation - Real Estate Investment Trust (GOOD)
12.38
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 4th, 8:29 AM EDT
Historical Prices For Gladstone Commercial Corporation - Real Estate Investment Trust (GOOD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 12.55 | 12.64 | 12.36 | 12.38 | 504,159 | 12.38 |
| 6/02/2026 | 12.48 | 12.76 | 12.47 | 12.63 | 812,983 | 12.63 |
| 6/01/2026 | 12.52 | 12.59 | 12.40 | 12.53 | 642,671 | 12.53 |
| 5/29/2026 | 12.72 | 12.76 | 12.56 | 12.61 | 716,408 | 12.61 |
| 5/28/2026 | 12.84 | 12.90 | 12.62 | 12.73 | 525,336 | 12.73 |
| 5/27/2026 | 12.92 | 12.99 | 12.82 | 12.91 | 350,583 | 12.91 |
| 5/26/2026 | 12.58 | 12.90 | 12.58 | 12.88 | 346,832 | 12.88 |
| 5/22/2026 | 12.90 | 12.96 | 12.67 | 12.68 | 354,495 | 12.68 |
| 5/21/2026 | 12.68 | 12.96 | 12.61 | 12.89 | 497,951 | 12.89 |
| 5/20/2026 | 12.38 | 12.80 | 12.35 | 12.79 | 573,305 | 12.79 |
| 5/19/2026 | 12.47 | 12.58 | 12.42 | 12.46 | 349,937 | 12.36 |
| 5/18/2026 | 12.37 | 12.58 | 12.37 | 12.52 | 422,122 | 12.42 |
| 5/15/2026 | 12.43 | 12.43 | 12.24 | 12.31 | 315,710 | 12.21 |
| 5/14/2026 | 12.47 | 12.60 | 12.44 | 12.45 | 365,713 | 12.35 |
| 5/13/2026 | 12.46 | 12.46 | 12.34 | 12.41 | 426,232 | 12.31 |
| 5/12/2026 | 12.57 | 12.57 | 12.35 | 12.47 | 479,677 | 12.37 |
| 5/11/2026 | 12.82 | 12.85 | 12.36 | 12.53 | 676,183 | 12.43 |
| 5/08/2026 | 12.75 | 12.98 | 12.65 | 12.84 | 673,199 | 12.74 |
| 5/07/2026 | 12.38 | 12.80 | 12.29 | 12.72 | 541,073 | 12.62 |
| 5/06/2026 | 12.90 | 13.20 | 12.36 | 12.38 | 753,182 | 12.28 |
| 5/05/2026 | 12.78 | 12.90 | 12.77 | 12.87 | 320,155 | 12.77 |
| 5/04/2026 | 12.76 | 12.88 | 12.70 | 12.78 | 359,726 | 12.68 |
| 5/01/2026 | 12.60 | 12.87 | 12.57 | 12.85 | 309,003 | 12.75 |
| 4/30/2026 | 12.56 | 12.78 | 12.56 | 12.61 | 658,144 | 12.51 |
| 4/29/2026 | 12.63 | 12.72 | 12.51 | 12.58 | 383,470 | 12.48 |
| 4/28/2026 | 12.67 | 12.76 | 12.60 | 12.75 | 344,582 | 12.65 |
| 4/27/2026 | 12.57 | 12.72 | 12.57 | 12.60 | 337,267 | 12.50 |
| 4/24/2026 | 12.40 | 12.60 | 12.30 | 12.58 | 220,434 | 12.48 |
| 4/23/2026 | 12.61 | 12.71 | 12.49 | 12.53 | 424,755 | 12.33 |
| 4/22/2026 | 12.59 | 12.65 | 12.51 | 12.56 | 295,485 | 12.36 |
| 4/21/2026 | 12.76 | 12.79 | 12.53 | 12.57 | 350,715 | 12.37 |
| 4/20/2026 | 12.78 | 12.83 | 12.71 | 12.75 | 282,185 | 12.55 |
| 4/17/2026 | 12.68 | 12.85 | 12.58 | 12.80 | 376,655 | 12.60 |
| 4/16/2026 | 12.49 | 12.58 | 12.46 | 12.52 | 236,552 | 12.32 |
| 4/15/2026 | 12.38 | 12.46 | 12.34 | 12.45 | 276,766 | 12.25 |
| 4/14/2026 | 12.25 | 12.42 | 12.23 | 12.41 | 357,023 | 12.21 |
| 4/13/2026 | 12.15 | 12.27 | 12.12 | 12.25 | 253,466 | 12.05 |
| 4/10/2026 | 12.15 | 12.24 | 12.11 | 12.20 | 325,206 | 12.01 |
| 4/09/2026 | 11.88 | 12.20 | 11.88 | 12.13 | 260,191 | 11.94 |
| 4/08/2026 | 11.96 | 11.99 | 11.87 | 11.94 | 354,404 | 11.75 |
| 4/07/2026 | 11.68 | 11.76 | 11.63 | 11.72 | 343,987 | 11.53 |
| 4/06/2026 | 11.66 | 11.76 | 11.64 | 11.68 | 297,520 | 11.49 |
| 4/02/2026 | 11.49 | 11.73 | 11.47 | 11.70 | 366,394 | 11.51 |
| 4/01/2026 | 11.43 | 11.59 | 11.38 | 11.56 | 323,747 | 11.38 |
| 3/31/2026 | 11.48 | 11.60 | 11.34 | 11.43 | 436,000 | 11.25 |
| 3/30/2026 | 11.09 | 11.42 | 11.05 | 11.32 | 484,743 | 11.14 |
| 3/27/2026 | 11.26 | 11.34 | 10.96 | 10.99 | 536,534 | 10.81 |
| 3/26/2026 | 11.19 | 11.38 | 11.19 | 11.28 | 458,486 | 11.10 |
| 3/25/2026 | 11.30 | 11.39 | 11.05 | 11.27 | 616,937 | 11.09 |
| 3/24/2026 | 11.50 | 11.57 | 11.22 | 11.24 | 559,747 | 11.06 |
| 3/23/2026 | 11.63 | 11.73 | 11.38 | 11.60 | 598,104 | 11.42 |
| 3/20/2026 | 12.05 | 12.09 | 11.69 | 11.70 | 1,024,104 | 11.42 |
| 3/19/2026 | 11.93 | 12.11 | 11.88 | 12.03 | 435,445 | 11.74 |
| 3/18/2026 | 12.15 | 12.25 | 11.98 | 12.02 | 485,016 | 11.73 |
| 3/17/2026 | 12.29 | 12.38 | 12.21 | 12.22 | 267,267 | 11.92 |
| 3/16/2026 | 12.14 | 12.30 | 12.09 | 12.23 | 271,080 | 11.93 |
| 3/13/2026 | 12.22 | 12.34 | 12.01 | 12.05 | 311,072 | 11.76 |
| 3/12/2026 | 12.11 | 12.27 | 12.09 | 12.14 | 320,907 | 11.84 |
| 3/11/2026 | 12.31 | 12.32 | 12.18 | 12.26 | 284,778 | 11.96 |
| 3/10/2026 | 12.24 | 12.44 | 12.20 | 12.36 | 279,566 | 12.06 |
| 3/09/2026 | 12.28 | 12.40 | 12.05 | 12.34 | 405,053 | 12.04 |
| 3/06/2026 | 12.44 | 12.49 | 12.34 | 12.36 | 352,546 | 12.06 |
| 3/05/2026 | 12.44 | 12.53 | 12.26 | 12.46 | 601,663 | 12.16 |
| 3/04/2026 | 12.25 | 12.53 | 12.15 | 12.49 | 327,427 | 12.19 |