GOOD - GLADSTONE COMMERCIAL CORP
12.8
0.280 2.188%
Share volume: 375,588
Last Updated: 04-17-2026
Real Estate/Lessors Of Railroad & Real Property:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$12.52
0.28
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $12.68 | $12.68 | $12.85 | $12.85 | $12.58 | $12.58 | $12.80 | $12.80 | 375,588 | $375,588.00 |
| 04-16-2026 | $12.49 | $12.49 | $12.58 | $12.58 | $12.46 | $12.46 | $12.52 | $12.52 | 236,556 | $236,556.00 |
| 04-15-2026 | $12.38 | $12.38 | $12.46 | $12.46 | $12.34 | $12.34 | $12.45 | $12.45 | 277,366 | $277,366.00 |
| 04-14-2026 | $12.25 | $12.25 | $12.42 | $12.42 | $12.23 | $12.23 | $12.41 | $12.41 | 357,090 | $357,090.00 |
| 04-13-2026 | $12.15 | $12.15 | $12.27 | $12.27 | $12.12 | $12.12 | $12.25 | $12.25 | 253,465 | $253,465.00 |
| 04-10-2026 | $12.15 | $12.15 | $12.24 | $12.24 | $12.11 | $12.11 | $12.20 | $12.20 | 325,205 | $325,205.00 |
| 04-09-2026 | $11.88 | $11.88 | $12.20 | $12.20 | $11.88 | $11.88 | $12.13 | $12.13 | 260,196 | $260,196.00 |
| 04-08-2026 | $11.96 | $11.96 | $11.99 | $11.99 | $11.87 | $11.87 | $11.94 | $11.94 | 354,403 | $354,403.00 |
| 04-07-2026 | $11.68 | $11.68 | $11.76 | $11.76 | $11.63 | $11.63 | $11.72 | $11.72 | 346,532 | $346,532.00 |
| 04-06-2026 | $11.66 | $11.66 | $11.76 | $11.76 | $11.64 | $11.64 | $11.68 | $11.68 | 297,539 | $297,539.00 |