Gladstone Commercial Corporation - Real Estate Investment Trust (GOOD)
12.38
+0.08 (0.65%)
NASDAQ· Last Trade: Jul 1st, 12:19 PM EDT
Historical Prices For Gladstone Commercial Corporation - Real Estate Investment Trust (GOOD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 12.36 | 12.39 | 12.23 | 12.30 | 470,017 | 12.30 |
| 6/29/2026 | 12.47 | 12.47 | 12.30 | 12.41 | 497,320 | 12.41 |
| 6/26/2026 | 12.17 | 12.55 | 12.12 | 12.49 | 1,541,357 | 12.49 |
| 6/25/2026 | 12.20 | 12.25 | 11.96 | 12.10 | 431,654 | 12.10 |
| 6/24/2026 | 12.14 | 12.27 | 12.14 | 12.16 | 497,974 | 12.16 |
| 6/23/2026 | 11.89 | 12.13 | 11.89 | 12.11 | 431,891 | 12.11 |
| 6/22/2026 | 12.02 | 12.13 | 11.91 | 11.95 | 726,469 | 11.85 |
| 6/18/2026 | 12.07 | 12.14 | 11.95 | 12.07 | 664,566 | 11.97 |
| 6/17/2026 | 12.27 | 12.36 | 11.88 | 12.01 | 658,349 | 11.91 |
| 6/16/2026 | 12.34 | 12.57 | 12.27 | 12.33 | 600,999 | 12.23 |
| 6/15/2026 | 12.58 | 12.58 | 12.26 | 12.32 | 986,435 | 12.22 |
| 6/12/2026 | 12.70 | 12.78 | 12.53 | 12.54 | 424,701 | 12.44 |
| 6/11/2026 | 12.79 | 12.84 | 12.61 | 12.65 | 768,808 | 12.54 |
| 6/10/2026 | 12.80 | 12.84 | 12.68 | 12.76 | 753,645 | 12.65 |
| 6/09/2026 | 12.62 | 12.87 | 12.62 | 12.78 | 793,288 | 12.67 |
| 6/08/2026 | 12.73 | 12.85 | 12.52 | 12.53 | 336,281 | 12.43 |
| 6/05/2026 | 12.61 | 12.86 | 12.61 | 12.75 | 513,477 | 12.64 |
| 6/04/2026 | 12.46 | 12.64 | 12.46 | 12.61 | 447,156 | 12.50 |
| 6/03/2026 | 12.55 | 12.64 | 12.36 | 12.38 | 504,159 | 12.28 |
| 6/02/2026 | 12.48 | 12.76 | 12.47 | 12.63 | 812,983 | 12.52 |
| 6/01/2026 | 12.52 | 12.59 | 12.40 | 12.53 | 642,671 | 12.43 |
| 5/29/2026 | 12.72 | 12.76 | 12.56 | 12.61 | 716,408 | 12.50 |
| 5/28/2026 | 12.84 | 12.90 | 12.62 | 12.73 | 525,336 | 12.62 |
| 5/27/2026 | 12.92 | 12.99 | 12.82 | 12.91 | 350,583 | 12.80 |
| 5/26/2026 | 12.58 | 12.90 | 12.58 | 12.88 | 346,832 | 12.77 |
| 5/22/2026 | 12.90 | 12.96 | 12.67 | 12.68 | 354,495 | 12.57 |
| 5/21/2026 | 12.68 | 12.96 | 12.61 | 12.89 | 497,951 | 12.78 |
| 5/20/2026 | 12.38 | 12.80 | 12.35 | 12.79 | 573,305 | 12.68 |
| 5/19/2026 | 12.47 | 12.58 | 12.42 | 12.46 | 349,937 | 12.26 |
| 5/18/2026 | 12.37 | 12.58 | 12.37 | 12.52 | 422,122 | 12.32 |
| 5/15/2026 | 12.43 | 12.43 | 12.24 | 12.31 | 315,710 | 12.11 |
| 5/14/2026 | 12.47 | 12.60 | 12.44 | 12.45 | 365,713 | 12.25 |
| 5/13/2026 | 12.46 | 12.46 | 12.34 | 12.41 | 426,232 | 12.21 |
| 5/12/2026 | 12.57 | 12.57 | 12.35 | 12.47 | 479,677 | 12.27 |
| 5/11/2026 | 12.82 | 12.85 | 12.36 | 12.53 | 676,183 | 12.33 |
| 5/08/2026 | 12.75 | 12.98 | 12.65 | 12.84 | 673,199 | 12.63 |
| 5/07/2026 | 12.38 | 12.80 | 12.29 | 12.72 | 541,073 | 12.51 |
| 5/06/2026 | 12.90 | 13.20 | 12.36 | 12.38 | 753,192 | 12.18 |
| 5/05/2026 | 12.78 | 12.90 | 12.77 | 12.87 | 320,155 | 12.66 |
| 5/04/2026 | 12.76 | 12.88 | 12.70 | 12.78 | 359,726 | 12.57 |
| 5/01/2026 | 12.60 | 12.87 | 12.57 | 12.85 | 309,003 | 12.64 |
| 4/30/2026 | 12.56 | 12.78 | 12.56 | 12.61 | 658,144 | 12.40 |
| 4/29/2026 | 12.63 | 12.72 | 12.51 | 12.58 | 383,470 | 12.37 |
| 4/28/2026 | 12.67 | 12.76 | 12.60 | 12.75 | 344,582 | 12.54 |
| 4/27/2026 | 12.57 | 12.72 | 12.57 | 12.60 | 337,267 | 12.39 |
| 4/24/2026 | 12.40 | 12.60 | 12.30 | 12.58 | 220,434 | 12.37 |
| 4/23/2026 | 12.61 | 12.71 | 12.49 | 12.53 | 424,755 | 12.23 |
| 4/22/2026 | 12.59 | 12.65 | 12.51 | 12.56 | 295,485 | 12.26 |
| 4/21/2026 | 12.76 | 12.79 | 12.53 | 12.57 | 350,715 | 12.27 |
| 4/20/2026 | 12.78 | 12.83 | 12.71 | 12.75 | 282,185 | 12.44 |
| 4/17/2026 | 12.68 | 12.85 | 12.58 | 12.80 | 376,655 | 12.49 |
| 4/16/2026 | 12.49 | 12.58 | 12.46 | 12.52 | 236,552 | 12.22 |
| 4/15/2026 | 12.38 | 12.46 | 12.34 | 12.45 | 276,766 | 12.15 |
| 4/14/2026 | 12.25 | 12.42 | 12.23 | 12.41 | 357,023 | 12.11 |
| 4/13/2026 | 12.15 | 12.27 | 12.12 | 12.25 | 253,466 | 11.95 |
| 4/10/2026 | 12.15 | 12.24 | 12.11 | 12.20 | 325,206 | 11.90 |
| 4/09/2026 | 11.88 | 12.20 | 11.88 | 12.13 | 260,191 | 11.84 |
| 4/08/2026 | 11.96 | 11.99 | 11.87 | 11.94 | 354,404 | 11.65 |
| 4/07/2026 | 11.68 | 11.76 | 11.63 | 11.72 | 343,987 | 11.44 |
| 4/06/2026 | 11.66 | 11.76 | 11.64 | 11.68 | 297,520 | 11.40 |
| 4/02/2026 | 11.49 | 11.73 | 11.47 | 11.70 | 366,394 | 11.42 |
| 4/01/2026 | 11.43 | 11.59 | 11.38 | 11.56 | 323,747 | 11.28 |