GOOD - GLADSTONE COMMERCIAL CORP
11.32
0.330 2.915%
Share volume: 484,400
Last Updated: 03-30-2026
Real Estate/Lessors Of Railroad & Real Property:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$10.99
0.33
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $11.09 | $11.09 | $11.42 | $11.42 | $11.05 | $11.05 | $11.32 | $11.32 | 484,400 | $484,400.00 |
| 03-27-2026 | $11.26 | $11.26 | $11.34 | $11.34 | $10.97 | $10.97 | $10.99 | $10.99 | 536,533 | $536,533.00 |
| 03-26-2026 | $11.19 | $11.19 | $11.38 | $11.38 | $11.19 | $11.19 | $11.28 | $11.28 | 458,488 | $458,488.00 |
| 03-25-2026 | $11.30 | $11.30 | $11.39 | $11.39 | $11.05 | $11.05 | $11.27 | $11.27 | 616,937 | $616,937.00 |
| 03-24-2026 | $11.50 | $11.50 | $11.58 | $11.58 | $11.23 | $11.23 | $11.24 | $11.24 | 559,756 | $559,756.00 |
| 03-23-2026 | $11.63 | $11.63 | $11.74 | $11.74 | $11.38 | $11.38 | $11.60 | $11.60 | 598,231 | $598,231.00 |
| 03-20-2026 | $12.05 | $11.95 | $12.09 | $11.98 | $11.69 | $11.59 | $11.70 | $11.60 | 1,024,095 | $1,024,095.00 |
| 03-19-2026 | $11.93 | $11.83 | $12.11 | $12.01 | $11.88 | $11.78 | $12.03 | $11.93 | 435,469 | $435,469.00 |
| 03-18-2026 | $12.15 | $12.15 | $12.25 | $12.25 | $11.99 | $11.99 | $12.02 | $12.02 | 485,015 | $485,015.00 |
| 03-17-2026 | $12.29 | $12.29 | $12.38 | $12.38 | $12.21 | $12.21 | $12.22 | $12.22 | 267,298 | $267,298.00 |