GOOD - GLADSTONE COMMERCIAL CORP
12.46
-0.030 -0.241%
Share volume: 601,655
Last Updated: 03-05-2026
Real Estate/Lessors Of Railroad & Real Property:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$12.49
-0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $12.44 | $12.44 | $12.53 | $12.53 | $12.26 | $12.26 | $12.46 | $12.46 | 601,655 | $601,655.00 |
| 03-04-2026 | $12.25 | $12.25 | $12.53 | $12.53 | $12.15 | $12.15 | $12.49 | $12.49 | 327,429 | $327,429.00 |
| 03-03-2026 | $12.14 | $12.14 | $12.38 | $12.38 | $12.09 | $12.09 | $12.29 | $12.29 | 346,454 | $346,454.00 |
| 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 |