Education
About Us
Working with TipRanks
Follow Us
Gladstone Commercial Corp (GOOD)
NASDAQ:GOOD
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
11.63
11.78
11.61
11.73
11.73
+1.65%
541,745
1.13
Feb 03, 2026
11.54
11.76
11.44
11.54
11.54
-0.60%
608,590
1.27
Feb 02, 2026
11.62
11.68
11.51
11.61
11.61
-0.34%
584,204
1.20
Jan 30, 2026
11.51
11.66
11.39
11.65
11.65
+1.13%
554,427
1.11
Jan 29, 2026
11.32
11.52
11.29
11.52
11.52
+2.31%
440,943
0.88
Jan 28, 2026
11.40
11.49
11.21
11.26
11.26
-1.23%
449,299
0.89
Jan 27, 2026
11.31
11.43
11.27
11.40
11.40
+0.80%
363,057
0.72
Jan 26, 2026
11.45
11.47
11.23
11.31
11.31
-0.88%
346,000
0.68
Jan 23, 2026
11.34
11.43
11.25
11.41
11.41
+0.18%
487,291
0.96
Jan 22, 2026
11.64
11.70
11.46
11.49
11.39
-0.78%
487,404
0.95
Jan 21, 2026
11.57
11.64
11.39
11.58
11.48
+0.09%
445,966
0.87
Jan 20, 2026
11.62
11.66
11.46
11.57
11.47
-1.27%
513,248
0.99
Jan 19, 2026
11.57
11.74
11.52
11.72
11.62
0.00%
0
0.00
Jan 16, 2026
11.57
11.74
11.52
11.72
11.62
+1.11%
502,931
0.96
Jan 15, 2026
11.48
11.64
11.47
11.59
11.49
+0.96%
485,008
0.93
Jan 14, 2026
11.26
11.52
11.26
11.48
11.38
+1.95%
381,416
0.73
Jan 13, 2026
11.32
11.38
11.13
11.26
11.16
-0.35%
356,768
0.68
Jan 12, 2026
11.23
11.40
11.16
11.30
11.20
+0.89%
484,101
0.93
Jan 09, 2026
11.16
11.24
11.09
11.20
11.10
+0.53%
302,709
0.58
Jan 08, 2026
10.97
11.21
10.93
11.14
11.04
+1.18%
419,423
0.80
Jan 07, 2026
10.99
11.03
10.92
11.01
10.91
+0.55%
341,117
0.65
Jan 06, 2026
10.86
10.99
10.79
10.95
10.85
+0.73%
461,471
0.87
Jan 05, 2026
10.80
11.03
10.73
10.87
10.78
+0.74%
622,548
1.18
Jan 02, 2026
10.67
10.90
10.60
10.79
10.70
+1.13%
421,576
0.79
Jan 01, 2026
10.67
10.71
10.62
10.67
10.58
0.00%
0
0.00
Dec 31, 2025
10.67
10.71
10.62
10.67
10.58
-0.09%
443,682
0.82
Dec 30, 2025
10.55
10.72
10.52
10.68
10.59
+1.23%
561,485
1.04
Dec 29, 2025
10.53
10.65
10.48
10.55
10.46
+0.19%
662,356
1.23
Dec 26, 2025
10.42
10.55
10.41
10.53
10.44
+0.86%
406,241
0.75
Dec 25, 2025
10.36
10.47
10.33
10.44
10.35
0.00%
0
0.00
Dec 24, 2025
10.36
10.47
10.33
10.44
10.35
+0.58%
334,330
0.59
Dec 23, 2025
10.64
10.64
10.37
10.38
10.29
-2.45%
728,862
1.30
Dec 22, 2025
10.71
10.75
10.61
10.64
10.55
-0.65%
498,496
0.89
Dec 19, 2025
11.01
11.03
10.78
10.81
10.62
-2.17%
975,282
1.78
Dec 18, 2025
11.06
11.13
11.01
11.05
10.85
+0.18%
397,879
0.73
Dec 17, 2025
10.91
11.07
10.91
11.03
10.83
+1.09%
449,738
0.81
Dec 16, 2025
10.90
10.99
10.86
10.91
10.72
+0.09%
469,795
0.85
Dec 15, 2025
10.81
10.93
10.80
10.90
10.71
+0.46%
422,149
0.77
Dec 12, 2025
10.87
10.93
10.81
10.85
10.66
+0.47%
502,061
0.92
Dec 11, 2025
10.81
10.97
10.75
10.80
10.61
+0.37%
767,868
1.42
Dec 10, 2025
10.76
10.83
10.68
10.76
10.57
+0.47%
1,076,333
2.04
Dec 09, 2025
10.82
11.02
10.65
10.71
10.52
-1.02%
849,482
1.64
Dec 08, 2025
10.90
10.91
10.72
10.82
10.63
-0.46%
699,165
1.35
Dec 05, 2025
10.90
11.00
10.84
10.87
10.68
-0.09%
360,172
0.70
Dec 04, 2025
10.79
10.96
10.79
10.88
10.69
+0.19%
444,036
0.86
Dec 03, 2025
10.80
10.87
10.73
10.86
10.67
+1.02%
407,312
0.79
Dec 02, 2025
10.97
11.01
10.73
10.75
10.56
-1.92%
652,008
1.26
Dec 01, 2025
10.99
11.09
10.94
10.96
10.76
-0.90%
316,011
0.59
Nov 28, 2025
11.03
11.08
11.00
11.06
10.86
+0.36%
196,175
0.36
Nov 27, 2025
10.99
11.10
10.97
11.02
10.82
0.00%
0
0.00
Rows: