GOOD - Gladstone Commercial Corp
12.29
-0.050 -0.407%
Share volume: 345,789
Last Updated: 03-03-2026
Real Estate/Lessors Of Railroad & Real Property:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$12.34
-0.05
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $12.14 | $12.14 | $12.38 | $12.38 | $12.09 | $12.09 | $12.29 | $12.29 | 345,789 | $345,789.00 |
| 03-02-2026 | $12.32 | $12.32 | $12.39 | $12.39 | $12.17 | $12.17 | $12.34 | $12.34 | 487,803 | $487,803.00 |
| 02-27-2026 | $12.67 | $12.67 | $12.77 | $12.77 | $12.49 | $12.49 | $12.49 | $12.49 | 654,623 | $654,623.00 |
| 02-26-2026 | $12.48 | $12.48 | $12.86 | $12.86 | $12.48 | $12.48 | $12.76 | $12.76 | 677,088 | $677,088.00 |
| 02-25-2026 | $12.50 | $12.50 | $12.59 | $12.59 | $12.36 | $12.36 | $12.48 | $12.48 | 538,924 | $538,924.00 |
| 02-24-2026 | $12.75 | $12.75 | $12.76 | $12.76 | $12.44 | $12.44 | $12.51 | $12.51 | 573,303 | $573,303.00 |
| 02-23-2026 | $12.50 | $12.50 | $12.98 | $12.98 | $12.49 | $12.49 | $12.74 | $12.74 | 805,554 | $805,554.00 |
| 02-20-2026 | $12.05 | $12.05 | $12.68 | $12.68 | $12.05 | $12.05 | $12.55 | $12.55 | 961,243 | $961,243.00 |
| 02-19-2026 | $11.76 | $11.76 | $12.26 | $12.26 | $11.72 | $11.72 | $12.01 | $12.01 | 1,262,943 | $1,262,943.00 |
| 02-18-2026 | $11.61 | $11.61 | $11.61 | $11.61 | $11.41 | $11.41 | $11.44 | $11.44 | 443,632 | $443,632.00 |