Gladstone Commercial Corporation - Real Estate Investment Trust (GOOD)

Historical Prices For Gladstone Commercial Corporation - Real Estate Investment Trust (GOOD)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	11.48	11.49	11.27	11.44	782,549	11.44
10/22/2025	11.46	11.54	11.38	11.49	420,917	11.49
10/21/2025	11.59	11.71	11.46	11.46	428,551	11.46
10/20/2025	11.57	11.64	11.43	11.59	416,378	11.59
10/17/2025	11.46	11.63	11.40	11.50	349,797	11.50
10/16/2025	11.64	11.72	11.46	11.47	433,393	11.47
10/15/2025	11.60	11.81	11.55	11.61	420,659	11.61
10/14/2025	11.39	11.60	11.37	11.55	510,063	11.55
10/13/2025	11.35	11.46	11.26	11.44	428,428	11.44
10/10/2025	11.46	11.52	11.30	11.31	536,612	11.31
10/09/2025	11.50	11.61	11.32	11.40	566,894	11.40
10/08/2025	11.45	11.50	11.31	11.47	578,288	11.47
10/07/2025	11.85	11.85	11.41	11.45	733,080	11.45
10/06/2025	12.15	12.17	11.82	11.84	680,348	11.84
10/03/2025	12.20	12.31	12.11	12.16	356,907	12.16
10/02/2025	12.25	12.26	12.11	12.20	439,378	12.20
10/01/2025	12.30	12.37	12.16	12.28	414,192	12.28
9/30/2025	12.22	12.33	12.18	12.32	492,510	12.32
9/29/2025	12.40	12.41	12.18	12.21	522,337	12.21
9/26/2025	12.43	12.53	12.25	12.31	1,436,001	12.31
9/25/2025	12.66	12.71	12.37	12.43	481,164	12.43
9/24/2025	12.80	12.80	12.66	12.67	406,596	12.67
9/23/2025	12.78	12.85	12.75	12.81	278,928	12.81
9/22/2025	12.83	12.83	12.71	12.79	334,145	12.79
9/19/2025	13.05	13.06	12.86	12.88	744,334	12.78
9/18/2025	12.95	13.07	12.90	13.03	345,268	12.93
9/17/2025	12.91	13.16	12.91	12.95	376,829	12.85
9/16/2025	12.99	13.05	12.86	12.90	325,940	12.80
9/15/2025	13.11	13.16	12.98	13.01	314,096	12.91
9/12/2025	13.09	13.12	13.01	13.05	335,604	12.95
9/11/2025	12.85	13.13	12.83	13.10	321,494	13.00
9/10/2025	12.96	12.99	12.81	12.85	535,329	12.75
9/09/2025	13.10	13.11	12.98	13.00	398,778	12.90
9/08/2025	13.20	13.22	12.98	13.08	509,343	12.98
9/05/2025	13.31	13.37	13.18	13.22	396,591	13.12
9/04/2025	13.17	13.25	13.04	13.25	590,974	13.15
9/03/2025	13.30	13.43	13.00	13.07	1,733,948	12.97
9/02/2025	13.37	13.47	13.29	13.32	313,429	13.22
8/29/2025	13.31	13.46	13.24	13.45	274,046	13.35
8/28/2025	13.33	13.34	13.18	13.30	229,717	13.20
8/27/2025	13.19	13.43	13.19	13.27	454,634	13.17
8/26/2025	13.19	13.26	13.16	13.23	262,072	13.13
8/25/2025	13.32	13.34	13.18	13.19	292,538	13.09
8/22/2025	13.12	13.46	13.12	13.32	519,907	13.22
8/21/2025	13.15	13.16	13.02	13.10	303,559	13.00
8/20/2025	13.14	13.23	13.03	13.08	333,206	12.98
8/19/2025	13.15	13.29	13.06	13.24	319,702	13.04
8/18/2025	13.15	13.29	13.04	13.08	372,345	12.88
8/15/2025	13.12	13.16	13.02	13.15	311,018	12.95
8/14/2025	13.30	13.35	13.07	13.09	285,587	12.89
8/13/2025	13.37	13.42	13.29	13.38	250,220	13.18
8/12/2025	13.14	13.39	13.12	13.38	351,648	13.18
8/11/2025	13.10	13.14	13.01	13.05	344,390	12.85
8/08/2025	13.06	13.15	12.98	13.08	322,677	12.88
8/07/2025	13.05	13.12	12.81	13.03	322,438	12.83
8/06/2025	13.18	13.21	13.04	13.06	306,203	12.86
8/05/2025	13.25	13.28	13.15	13.23	260,584	13.03
8/04/2025	13.06	13.24	13.05	13.24	233,613	13.04
8/01/2025	13.15	13.23	12.91	13.01	366,199	12.81
7/31/2025	13.27	13.36	13.08	13.15	416,161	12.95
7/30/2025	13.68	13.69	13.23	13.31	335,838	13.11
7/29/2025	13.41	13.68	13.34	13.66	392,703	13.45
7/28/2025	13.57	13.65	13.31	13.35	396,786	13.15
7/25/2025	13.70	13.73	13.53	13.60	281,992	13.39
7/24/2025	13.76	13.78	13.64	13.65	296,727	13.44