Gladstone Commercial Corporation - Real Estate Investment Trust (GOOD)

Historical Prices For Gladstone Commercial Corporation - Real Estate Investment Trust (GOOD)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	10.97	11.01	10.73	10.75	651,873	10.75
12/01/2025	10.99	11.09	10.94	10.96	316,005	10.96
11/28/2025	11.03	11.08	10.99	11.06	196,175	11.06
11/26/2025	10.99	11.10	10.97	11.02	388,252	11.02
11/25/2025	10.72	11.05	10.72	11.05	489,709	11.05
11/24/2025	10.79	10.80	10.59	10.72	565,863	10.72
11/21/2025	10.58	10.86	10.58	10.81	400,997	10.81
11/20/2025	10.75	10.84	10.46	10.57	640,954	10.57
11/19/2025	10.95	10.97	10.74	10.74	426,186	10.74
11/18/2025	11.00	11.05	10.85	10.96	483,228	10.96
11/17/2025	11.10	11.21	11.01	11.03	437,079	11.03
11/14/2025	11.24	11.33	11.07	11.20	477,218	11.10
11/13/2025	11.19	11.38	11.19	11.27	513,725	11.17
11/12/2025	11.25	11.34	11.12	11.26	694,812	11.16
11/11/2025	10.99	11.24	10.99	11.24	609,258	11.14
11/10/2025	11.00	11.03	10.78	10.98	670,276	10.88
11/07/2025	10.66	10.99	10.61	10.95	624,246	10.85
11/06/2025	10.94	10.94	10.58	10.65	811,546	10.55
11/05/2025	10.85	11.05	10.81	10.87	988,545	10.77
11/04/2025	11.22	11.34	10.69	10.70	1,246,317	10.60
11/03/2025	11.30	11.41	11.15	11.40	632,875	11.30
10/31/2025	11.33	11.45	11.19	11.43	529,371	11.33
10/30/2025	11.19	11.38	11.17	11.32	418,585	11.22
10/29/2025	11.23	11.35	11.13	11.19	740,101	11.09
10/28/2025	11.46	11.46	11.21	11.26	454,497	11.16
10/27/2025	11.43	11.52	11.34	11.46	601,657	11.36
10/24/2025	11.36	11.52	11.33	11.48	568,734	11.38
10/23/2025	11.48	11.49	11.27	11.44	782,549	11.24
10/22/2025	11.46	11.54	11.38	11.49	420,917	11.29
10/21/2025	11.59	11.71	11.46	11.46	428,551	11.26
10/20/2025	11.57	11.64	11.43	11.59	416,378	11.39
10/17/2025	11.46	11.63	11.40	11.50	349,797	11.30
10/16/2025	11.64	11.72	11.46	11.47	433,393	11.27
10/15/2025	11.60	11.81	11.55	11.61	420,659	11.41
10/14/2025	11.39	11.60	11.37	11.55	510,063	11.35
10/13/2025	11.35	11.46	11.26	11.44	428,428	11.24
10/10/2025	11.46	11.52	11.30	11.31	536,612	11.11
10/09/2025	11.50	11.61	11.32	11.40	566,894	11.20
10/08/2025	11.45	11.50	11.31	11.47	578,288	11.27
10/07/2025	11.85	11.85	11.41	11.45	733,080	11.25
10/06/2025	12.15	12.17	11.82	11.84	680,348	11.63
10/03/2025	12.20	12.31	12.11	12.16	356,907	11.95
10/02/2025	12.25	12.26	12.11	12.20	439,378	11.99
10/01/2025	12.30	12.37	12.16	12.28	414,192	12.06
9/30/2025	12.22	12.33	12.18	12.32	492,510	12.10
9/29/2025	12.40	12.41	12.18	12.21	522,337	12.00
9/26/2025	12.43	12.53	12.25	12.31	1,436,001	12.09
9/25/2025	12.66	12.71	12.37	12.43	481,164	12.21
9/24/2025	12.80	12.80	12.66	12.67	406,596	12.45
9/23/2025	12.78	12.85	12.75	12.81	278,928	12.58
9/22/2025	12.83	12.83	12.71	12.79	334,145	12.56
9/19/2025	13.05	13.06	12.86	12.88	744,334	12.56
9/18/2025	12.95	13.07	12.90	13.03	345,268	12.70
9/17/2025	12.91	13.16	12.91	12.95	376,829	12.62
9/16/2025	12.99	13.05	12.86	12.90	325,940	12.57
9/15/2025	13.11	13.16	12.98	13.01	314,096	12.68
9/12/2025	13.09	13.12	13.01	13.05	335,604	12.72
9/11/2025	12.85	13.13	12.83	13.10	321,494	12.77
9/10/2025	12.96	12.99	12.81	12.85	535,329	12.53
9/09/2025	13.10	13.11	12.98	13.00	398,778	12.67
9/08/2025	13.20	13.22	12.98	13.08	509,343	12.75
9/05/2025	13.31	13.37	13.18	13.22	396,591	12.89
9/04/2025	13.17	13.25	13.04	13.25	590,974	12.92
9/03/2025	13.30	13.43	13.00	13.07	1,733,948	12.74