GOOD - GLADSTONE COMMERCIAL CORP
12.57
-0.180 -1.432%
Share volume: 350,215
Last Updated: 04-21-2026
Real Estate/Lessors Of Railroad & Real Property:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$12.75
-0.18
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $12.76 | $12.76 | $12.79 | $12.79 | $12.53 | $12.53 | $12.57 | $12.57 | 350,215 | $350,215.00 |
| 04-20-2026 | $12.78 | $12.78 | $12.83 | $12.83 | $12.71 | $12.71 | $12.75 | $12.75 | 282,209 | $282,209.00 |
| 04-17-2026 | $12.68 | $12.68 | $12.85 | $12.85 | $12.58 | $12.58 | $12.80 | $12.80 | 376,653 | $376,653.00 |
| 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 |