Dark

GOOD
Gladstone Commercial Corporation - REIT
stock NASDAQ

At Close

Aug 25, 2026 3:59:52 PM EDT

13.12USD-0.455%(-0.06)318,868

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2026 8:22:30 AM EDT

13.03USD-1.156%(-0.15)0

After-hours

Aug 25, 2026 4:17:30 PM EDT

13.10USD-0.152%(-0.02)700

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	13.1400	13.180000	13.0200	13.1200	-0.455%	318,868	0.000%
2026-08-24	12.9800	13.205000	12.9800	13.1800	+2.091%	368,978	-0.455%
2026-08-21	13.0400	13.120000	12.9050	12.9100	-0.539%	338,090	+1.627%
2026-08-20	13.0100	13.045000	12.9550	12.9800	-0.460%	368,086	+1.079%
2026-08-19	12.8800	13.070000	12.8600	13.0400	+1.558%	387,835	+0.613%
2026-08-18	12.8700	12.950000	12.7900	12.8400	-1.002%	387,946	+2.181%
2026-08-17	12.9800	13.010000	12.7900	12.9700	+0.309%	527,148	+1.157%
2026-08-14	13.2500	13.280000	12.9250	12.9300	-2.341%	366,879	+1.469%
2026-08-13	13.0800	13.250000	13.0550	13.2400	+1.768%	403,994	-0.906%
2026-08-12	12.7800	13.050000	12.7800	13.0100	+1.800%	374,205	+0.846%
2026-08-11	12.8250	12.935000	12.7700	12.7800	+0.078%	328,892	+2.660%
2026-08-10	12.8300	12.940000	12.7100	12.7700	-1.390%	357,416	+2.741%
2026-08-07	12.8600	13.080000	12.8200	12.9500	+0.310%	458,704	+1.313%
2026-08-06	12.8100	13.085000	12.6100	12.9100	+5.474%	745,393	+1.627%
2026-08-05	12.5600	12.560000	12.1100	12.2400	-2.548%	624,214	+7.190%
2026-08-04	12.4700	12.580000	12.2100	12.5600	+0.722%	543,103	+4.459%
2026-08-03	12.5000	12.650000	12.3250	12.4700	-0.240%	506,680	+5.213%
2026-07-31	12.5300	12.570000	12.4010	12.5000	-0.160%	417,158	+4.960%
2026-07-30	12.8300	12.870000	12.3550	12.5200	-2.644%	405,162	+4.792%
2026-07-29	12.9500	12.995000	12.8200	12.8600	-0.695%	369,125	+2.022%
2026-07-28	13.0700	13.100000	12.9400	12.9500	0.000%	436,492	+1.313%
2026-07-27	12.9700	13.075000	12.9250	12.9500	-0.077%	307,807	+1.313%
2026-07-24	12.7450	13.045000	12.7450	12.9600	+1.408%	352,389	+1.235%
2026-07-23	12.9500	13.025000	12.7150	12.7800	-1.692%	525,033	+2.660%
2026-07-22	13.1100	13.130000	12.9200	13.0000	-0.915%	406,411	+0.923%
2026-07-21	13.0500	13.130000	12.9750	13.1200	+0.691%	442,554	0.000%
2026-07-20	13.2400	13.260000	12.9400	13.0300	-0.534%	315,329	+0.691%
2026-07-17	13.1500	13.240000	12.9650	13.1000	-0.532%	398,862	+0.153%
2026-07-16	12.7600	13.185000	12.7559	13.1700	+3.619%	672,446	-0.380%
2026-07-15	12.5600	12.785000	12.5600	12.7100	+1.114%	346,939	+3.226%
2026-07-14	12.5600	12.655000	12.4900	12.5700	+0.239%	379,996	+4.375%
2026-07-13	12.5000	12.590000	12.4250	12.5400	+0.400%	286,190	+4.625%
2026-07-10	12.4800	12.537700	12.4350	12.4900	+0.645%	281,309	+5.044%
2026-07-09	12.4800	12.530000	12.3350	12.4100	-0.641%	391,496	+5.721%
2026-07-08	12.5000	12.601800	12.4300	12.4900	-0.319%	464,589	+5.044%
2026-07-07	12.7700	12.900000	12.5200	12.5300	-1.494%	607,819	+4.709%
2026-07-06	12.6900	12.845000	12.6000	12.7200	+0.792%	540,878	+3.145%
2026-07-02	12.4400	12.685000	12.4300	12.6200	+1.529%	523,355	+3.962%
2026-07-01	12.2600	12.460000	12.2550	12.4300	+1.057%	387,340	+5.551%
2026-06-30	12.3600	12.390000	12.2306	12.3000	-0.886%	470,017	+6.667%
2026-06-29	12.4700	12.470000	12.3000	12.4100	-0.641%	497,320	+5.721%
2026-06-26	12.1700	12.555000	12.1200	12.4900	+3.223%	1,541,357	+5.044%
2026-06-25	12.2000	12.250000	11.9550	12.1000	-0.493%	431,654	+8.430%
2026-06-24	12.1400	12.270000	12.1400	12.1600	+0.413%	497,974	+7.895%
2026-06-23	11.8900	12.130000	11.8900	12.1100	+1.339%	431,891	+8.340%
2026-06-22	12.0200	12.132000	11.9100	11.9500	-0.994%	726,469	+9.791%
2026-06-18	12.0700	12.145000	11.9500	12.0700	+0.500%	664,566	+8.699%
2026-06-17	12.2700	12.355000	11.8750	12.0100	-2.595%	658,361	+9.242%
2026-06-16	12.3400	12.570000	12.2650	12.3300	+0.081%	600,999	+6.407%
2026-06-15	12.5800	12.580000	12.2600	12.3200	-1.754%	986,456	+6.494%
2026-06-12	12.7000	12.780000	12.5300	12.5400	-0.870%	424,701	+4.625%
2026-06-11	12.7900	12.840000	12.6050	12.6500	-0.862%	768,808	+3.715%
2026-06-10	12.8000	12.840000	12.6800	12.7600	-0.156%	753,645	+2.821%
2026-06-09	12.6200	12.865000	12.6200	12.7800	+1.995%	793,288	+2.660%
2026-06-08	12.7300	12.850000	12.5200	12.5300	-1.725%	336,281	+4.709%
2026-06-05	12.6100	12.860000	12.6100	12.7500	+1.110%	513,477	+2.902%
2026-06-04	12.4600	12.640000	12.4600	12.6100	+1.858%	447,156	+4.044%
2026-06-03	12.5500	12.640000	12.3600	12.3800	-1.979%	504,161	+5.977%
2026-06-02	12.4800	12.760000	12.4700	12.6300	+0.798%	812,983	+3.880%
2026-06-01	12.5200	12.590000	12.4050	12.5300	-0.634%	642,754	+4.709%
2026-05-29	12.7200	12.760000	12.5600	12.6100	-0.943%	716,408	+4.044%
2026-05-28	12.8300	12.905000	12.6150	12.7300	-1.394%	525,336	+3.064%
2026-05-27	12.9200	12.990000	12.8200	12.9100	+0.233%	350,923	+1.627%
2026-05-26	12.5800	12.900000	12.5800	12.8800	+1.577%	346,837	+1.863%
2026-05-22	12.9000	12.960000	12.6700	12.6800	-1.629%	354,495	+3.470%
2026-05-21	12.6800	12.965000	12.6100	12.8900	+0.782%	497,955	+1.784%
2026-05-20	12.3800	12.800000	12.3450	12.7900	+2.648%	573,338	+2.580%
2026-05-19	12.4700	12.580000	12.4200	12.4600	-0.479%	349,937	+5.297%
2026-05-18	12.3700	12.580000	12.3700	12.5200	+1.706%	422,124	+4.792%
2026-05-15	12.4300	12.430000	12.2400	12.3100	-1.124%	315,710	+6.580%
2026-05-14	12.4700	12.600000	12.4400	12.4500	+0.322%	365,715	+5.382%
2026-05-13	12.4600	12.460000	12.3400	12.4100	-0.481%	426,236	+5.721%
2026-05-12	12.5700	12.570000	12.3500	12.4700	-0.479%	479,687	+5.213%
2026-05-11	12.8200	12.850000	12.3600	12.5300	-2.414%	676,186	+4.709%
2026-05-08	12.7500	12.980000	12.6500	12.8400	+0.943%	673,199	+2.181%
2026-05-07	12.3800	12.798000	12.2900	12.7200	+2.746%	541,075	+3.145%
2026-05-06	12.9000	13.203500	12.3600	12.3800	-3.807%	753,192	+5.977%
2026-05-05	12.7800	12.900000	12.7650	12.8700	+0.704%	320,155	+1.943%
2026-05-04	12.7600	12.875000	12.7000	12.7800	-0.545%	360,008	+2.660%
2026-05-01	12.6000	12.865000	12.5700	12.8500	+1.903%	309,003	+2.101%
2026-04-30	12.5600	12.805000	12.5600	12.6100	+0.238%	658,251	+4.044%
2026-04-29	12.6300	12.720000	12.5050	12.5800	-1.333%	383,470	+4.293%
2026-04-28	12.6700	12.760000	12.6000	12.7500	+1.190%	344,586	+2.902%
2026-04-27	12.5700	12.725000	12.5700	12.6000	+0.159%	337,206	+4.127%
2026-04-24	12.4000	12.600000	12.3001	12.5800	+0.399%	220,338	+4.293%
2026-04-23	12.6100	12.715000	12.4950	12.5300	-0.239%	424,816	+4.709%
2026-04-22	12.5900	12.650000	12.5050	12.5600	-0.080%	295,486	+4.459%
2026-04-21	12.7600	12.785000	12.5300	12.5700	-1.412%	350,623	+4.375%
2026-04-20	12.7800	12.830000	12.7100	12.7500	-0.391%	282,209	+2.902%
2026-04-17	12.6800	12.850000	12.5800	12.8000	+2.236%	376,653	+2.500%
2026-04-16	12.4900	12.580000	12.4600	12.5200	+0.562%	236,556	+4.792%
2026-04-15	12.3800	12.460000	12.3400	12.4500	+0.322%	277,366	+5.382%
2026-04-14	12.2500	12.420000	12.2300	12.4100	+1.306%	357,090	+5.721%
2026-04-13	12.1500	12.270000	12.1150	12.2500	+0.410%	253,466	+7.102%
2026-04-10	12.1500	12.240000	12.1050	12.2000	+0.577%	322,843	+7.541%
2026-04-09	11.8800	12.199900	11.8800	12.1300	+1.591%	260,197	+8.162%
2026-04-08	11.9600	11.990000	11.8700	11.9400	+1.877%	354,404	+9.883%
2026-04-07	11.6800	11.760000	11.6300	11.7200	+0.342%	346,533	+11.945%
2026-04-06	11.6600	11.760000	11.6400	11.6800	-0.171%	297,540	+12.329%
2026-04-02	11.4900	11.730000	11.4700	11.7000	+1.211%	366,394	+12.137%
2026-04-01	11.4300	11.585000	11.3850	11.5600	+1.137%	323,766	+13.495%
2026-03-31	11.4800	11.600000	11.3350	11.4300	+0.972%	436,048	+14.786%
2026-03-30	11.0900	11.420000	11.0500	11.3200	+3.003%	484,749	+15.901%
2026-03-27	11.2600	11.340000	10.9650	10.9900	-2.571%	536,534	+19.381%
2026-03-26	11.1900	11.375000	11.1900	11.2800	+0.089%	458,488	+16.312%
2026-03-25	11.3000	11.390000	11.0500	11.2700	+0.267%	616,937	+16.415%
2026-03-24	11.5000	11.575000	11.2250	11.2400	-3.103%	559,757	+16.726%
2026-03-23	11.6250	11.735000	11.3800	11.6000	-0.855%	598,231	+13.103%
2026-03-20	12.0500	12.088000	11.6900	11.7000	-2.743%	1,024,104	+12.137%
2026-03-19	11.9300	12.110000	11.8800	12.0300	+0.083%	435,469	+9.061%
2026-03-18	12.1500	12.249900	11.9850	12.0200	-1.637%	485,016	+9.151%
2026-03-17	12.2900	12.375000	12.2100	12.2200	-0.082%	267,298	+7.365%
2026-03-16	12.1400	12.305000	12.0900	12.2300	+1.494%	271,082	+7.277%
2026-03-13	12.2200	12.337500	12.0100	12.0500	-0.741%	311,072	+8.880%
2026-03-12	12.1100	12.270000	12.0927	12.1400	-0.979%	322,435	+8.072%
2026-03-11	12.3100	12.320000	12.1779	12.2600	-0.809%	284,778	+7.015%
2026-03-10	12.2400	12.435000	12.2000	12.3600	+0.162%	279,566	+6.149%
2026-03-09	12.2800	12.405000	12.0508	12.3400	-0.162%	405,053	+6.321%
2026-03-06	12.4400	12.490000	12.3400	12.3600	-0.803%	352,546	+6.149%
2026-03-05	12.4400	12.525000	12.2600	12.4600	-0.240%	601,663	+5.297%
2026-03-04	12.2500	12.530000	12.1500	12.4900	+1.627%	327,429	+5.044%
2026-03-03	12.1400	12.380000	12.0899	12.2900	-0.405%	346,455	+6.753%
2026-03-02	12.3200	12.390000	12.1700	12.3400	-1.201%	487,790	+6.321%
2026-02-27	12.6700	12.770000	12.4850	12.4900	-2.116%	654,624	+5.044%
2026-02-26	12.4800	12.860000	12.4800	12.7600	+2.244%	677,089	+2.821%
2026-02-25	12.5000	12.590000	12.3600	12.4800	-0.240%	538,920	+5.128%
2026-02-24	12.7500	12.760000	12.4400	12.5100	-1.805%	573,304	+4.876%
2026-02-23	12.5000	12.975000	12.4900	12.7400	+1.514%	805,555	+2.983%
2026-02-20	12.0500	12.675000	12.0500	12.5500	+4.496%	961,243	+4.542%
2026-02-19	11.7600	12.255000	11.7150	12.0100	+4.983%	1,262,871	+9.242%
2026-02-18	11.6100	11.610000	11.4125	11.4400	-2.389%	443,632	+14.685%
2026-02-17	11.6300	11.740000	11.5300	11.7200	+0.428%	645,143	+11.945%
2026-02-13	11.5400	11.770000	11.5400	11.6700	+1.214%	488,332	+12.425%
2026-02-12	11.6100	11.700000	11.4000	11.5300	-0.432%	375,752	+13.790%
2026-02-11	11.6000	11.655000	11.5100	11.5800	-0.172%	323,520	+13.299%
2026-02-10	11.4900	11.686500	11.4900	11.6000	+0.870%	301,367	+13.103%
2026-02-09	11.4900	11.535000	11.2800	11.5000	-0.174%	435,228	+14.087%
2026-02-06	11.7100	11.785000	11.4400	11.5200	-1.538%	600,076	+13.889%
2026-02-05	11.7800	11.850000	11.6400	11.7000	-0.256%	613,631	+12.137%
2026-02-04	11.6250	11.780000	11.6100	11.7300	+1.646%	542,006	+11.850%
2026-02-03	11.5400	11.760000	11.4400	11.5400	-0.603%	608,590	+13.692%
2026-02-02	11.6200	11.680000	11.5069	11.6100	-0.343%	584,204	+13.006%
2026-01-30	11.5100	11.660000	11.3850	11.6500	+1.128%	554,427	+12.618%
2026-01-29	11.3200	11.520000	11.2900	11.5200	+2.309%	440,936	+13.889%
2026-01-28	11.4000	11.490000	11.2050	11.2600	-1.228%	449,299	+16.519%
2026-01-27	11.3050	11.425000	11.2700	11.4000	+0.796%	363,057	+15.088%
2026-01-26	11.4500	11.470000	11.2338	11.3100	-0.876%	346,000	+16.004%
2026-01-23	11.3400	11.428500	11.2450	11.4100	-0.696%	487,291	+14.987%
2026-01-22	11.6400	11.700000	11.4600	11.4900	-0.777%	487,404	+14.186%
2026-01-21	11.5700	11.640000	11.3899	11.5800	+0.086%	445,768	+13.299%
2026-01-20	11.6200	11.660000	11.4600	11.5700	-1.280%	512,869	+13.397%
2026-01-16	11.5720	11.735000	11.5200	11.7200	+1.122%	501,639	+11.945%
2026-01-15	11.4800	11.635000	11.4700	11.5900	+0.958%	483,437	+13.201%
2026-01-14	11.2600	11.515000	11.2600	11.4800	+1.954%	381,190	+14.286%
2026-01-13	11.3200	11.378000	11.1300	11.2600	-0.354%	356,699	+16.519%
2026-01-12	11.2300	11.395000	11.1601	11.3000	+0.893%	484,101	+16.106%
2026-01-09	11.1600	11.235000	11.0900	11.2000	+0.539%	297,270	+17.143%
2026-01-08	10.9700	11.210000	10.9300	11.1400	+1.181%	419,358	+17.774%
2026-01-07	10.9900	11.030100	10.9200	11.0100	+0.548%	341,027	+19.164%
2026-01-06	10.8600	10.990000	10.7850	10.9500	+0.736%	460,871	+19.817%
2026-01-05	10.8000	11.025000	10.7320	10.8700	+0.741%	621,190	+20.699%
2026-01-02	10.6700	10.900000	10.5999	10.7900	+1.125%	420,663	+21.594%
2025-12-31	10.6700	10.709900	10.6150	10.6700	-0.094%	443,073	+22.962%
2025-12-30	10.5500	10.715000	10.5220	10.6800	+1.232%	560,429	+22.846%
2025-12-29	10.5300	10.645000	10.4750	10.5500	+0.190%	661,349	+24.360%
2025-12-26	10.4200	10.552000	10.4050	10.5300	+0.862%	404,764	+24.596%
2025-12-24	10.3600	10.470000	10.3300	10.4400	+0.578%	333,930	+25.670%
2025-12-23	10.6400	10.640000	10.3650	10.3800	-2.444%	726,972	+26.397%
2025-12-22	10.7100	10.749900	10.6100	10.6400	-1.573%	497,492	+23.308%
2025-12-19	11.0120	11.030000	10.7800	10.8100	-2.172%	974,155	+21.369%
2025-12-18	11.0600	11.125000	11.0120	11.0500	+0.181%	396,817	+18.733%
2025-12-17	10.9100	11.070000	10.9100	11.0300	+1.100%	448,941	+18.948%
2025-12-16	10.9000	10.992000	10.8600	10.9100	+0.092%	469,695	+20.257%
2025-12-15	10.8100	10.930000	10.8000	10.9000	+0.461%	421,974	+20.367%
2025-12-12	10.8700	10.930000	10.8100	10.8500	+0.463%	501,154	+20.922%
2025-12-11	10.8100	10.965000	10.7500	10.8000	+0.372%	764,012	+21.481%
2025-12-10	10.7600	10.830000	10.6810	10.7600	+0.467%	1,069,799	+21.933%
2025-12-09	10.8200	11.020000	10.6500	10.7100	-1.017%	848,297	+22.502%
2025-12-08	10.9000	10.910000	10.7150	10.8200	-0.460%	698,453	+21.257%
2025-12-05	10.9000	10.995000	10.8400	10.8700	-0.092%	359,270	+20.699%
2025-12-04	10.7920	10.960000	10.7920	10.8800	+0.184%	442,991	+20.588%
2025-12-03	10.8000	10.865000	10.7300	10.8600	+1.023%	406,520	+20.810%
2025-12-02	10.9680	11.008000	10.7300	10.7500	-1.916%	650,109	+22.047%
2025-12-01	10.9900	11.089900	10.9350	10.9600	-0.904%	315,514	+19.708%
2025-11-28	11.0300	11.080000	10.9950	11.0600	+0.363%	195,686	+18.626%
2025-11-26	10.9900	11.100000	10.9700	11.0200	-0.271%	387,533	+19.056%
2025-11-25	10.7200	11.050000	10.7200	11.0500	+3.078%	489,711	+18.733%
2025-11-24	10.7900	10.800000	10.5900	10.7200	-0.833%	566,121	+22.388%
2025-11-21	10.5800	10.860000	10.5800	10.8100	+2.271%	400,190	+21.369%
2025-11-20	10.7500	10.840000	10.4650	10.5700	-1.583%	640,035	+24.125%
2025-11-19	10.9500	10.970000	10.7400	10.7400	-2.007%	425,705	+22.160%
2025-11-18	11.0000	11.055000	10.8519	10.9600	-0.635%	482,123	+19.708%
2025-11-17	11.1000	11.215000	11.0100	11.0300	-1.518%	436,138	+18.948%
2025-11-14	11.2400	11.330000	11.0750	11.2000	-0.621%	476,605	+17.143%
2025-11-13	11.1900	11.383224	11.1850	11.2700	+0.089%	513,132	+16.415%
2025-11-12	11.2500	11.340000	11.1200	11.2600	+0.178%	694,822	+16.519%
2025-11-11	10.9920	11.240000	10.9920	11.2400	+2.368%	607,669	+16.726%
2025-11-10	11.0000	11.028000	10.7800	10.9800	+0.274%	668,477	+19.490%
2025-11-07	10.6600	10.990000	10.6100	10.9500	+2.817%	624,246	+19.817%
2025-11-06	10.9400	10.940000	10.5800	10.6500	-2.024%	811,958	+23.192%
2025-11-05	10.8500	11.055000	10.8100	10.8700	+1.589%	988,747	+20.699%
2025-11-04	11.2200	11.338000	10.6900	10.7000	-6.140%	1,246,418	+22.617%
2025-11-03	11.3000	11.410000	11.1500	11.4000	-0.262%	632,929	+15.088%
2025-10-31	11.3300	11.450000	11.1850	11.4300	+0.972%	529,370	+14.786%
2025-10-30	11.1900	11.380000	11.1700	11.3200	+1.162%	417,431	+15.901%
2025-10-29	11.2300	11.350000	11.1250	11.1900	-0.622%	738,482	+17.248%
2025-10-28	11.4600	11.460000	11.2050	11.2600	-1.745%	454,578	+16.519%
2025-10-27	11.4300	11.515000	11.3400	11.4600	-0.174%	601,668	+14.485%
2025-10-24	11.3600	11.520000	11.3300	11.4800	+0.350%	567,822	+14.286%
2025-10-23	11.4800	11.495000	11.2700	11.4400	-0.435%	783,226	+14.685%
2025-10-22	11.4600	11.540000	11.3800	11.4900	+0.262%	419,998	+14.186%
2025-10-21	11.5900	11.710000	11.4600	11.4600	-1.122%	428,602	+14.485%
2025-10-20	11.5700	11.640000	11.4300	11.5900	+0.783%	416,378	+13.201%
2025-10-17	11.4600	11.630000	11.4000	11.5000	+0.262%	349,797	+14.087%
2025-10-16	11.6400	11.720000	11.4550	11.4700	-1.206%	434,448	+14.385%
2025-10-15	11.6000	11.809800	11.5500	11.6100	+0.519%	420,663	+13.006%
2025-10-14	11.3900	11.600000	11.3694	11.5500	+0.962%	510,068	+13.593%
2025-10-13	11.3500	11.460000	11.2600	11.4400	+1.149%	429,528	+14.685%
2025-10-10	11.4600	11.515000	11.3000	11.3100	-0.789%	536,612	+16.004%
2025-10-09	11.5000	11.610000	11.3200	11.4000	-0.610%	566,894	+15.088%
2025-10-08	11.4510	11.500000	11.3100	11.4700	+0.175%	578,279	+14.385%
2025-10-07	11.8500	11.850000	11.4100	11.4500	-3.294%	733,144	+14.585%
2025-10-06	12.1500	12.170000	11.8200	11.8400	-2.632%	680,416	+10.811%
2025-10-03	12.2000	12.310000	12.1050	12.1600	-0.328%	356,907	+7.895%
2025-10-02	12.2500	12.260000	12.1100	12.2000	-0.651%	439,458	+7.541%
2025-10-01	12.3000	12.370000	12.1608	12.2800	-0.325%	414,202	+6.840%
2025-09-30	12.2200	12.330000	12.1847	12.3200	+0.901%	492,540	+6.494%
2025-09-29	12.4000	12.410000	12.1800	12.2100	-0.812%	522,337	+7.453%
2025-09-26	12.4300	12.530000	12.2500	12.3100	-0.965%	1,427,432	+6.580%
2025-09-25	12.6600	12.710000	12.3699	12.4300	-1.894%	481,172	+5.551%
2025-09-24	12.8000	12.800000	12.6600	12.6700	-1.093%	406,602	+3.552%
2025-09-23	12.7800	12.851400	12.7500	12.8100	+0.156%	278,929	+2.420%
2025-09-22	12.8300	12.830000	12.7100	12.7900	-0.699%	334,157	+2.580%
2025-09-19	13.0500	13.065000	12.8600	12.8800	-1.151%	744,334	+1.863%
2025-09-18	12.9500	13.070000	12.9000	13.0300	+0.618%	345,270	+0.691%
2025-09-17	12.9100	13.160000	12.9100	12.9500	+0.388%	376,841	+1.313%
2025-09-16	12.9900	13.053600	12.8600	12.9000	-0.846%	325,950	+1.705%
2025-09-15	13.1100	13.160000	12.9800	13.0100	-0.307%	314,097	+0.846%
2025-09-12	13.0900	13.117200	13.0050	13.0500	-0.382%	335,604	+0.536%
2025-09-11	12.8500	13.130000	12.8300	13.1000	+1.946%	321,496	+0.153%
2025-09-10	12.9620	12.990000	12.8100	12.8500	-1.154%	535,330	+2.101%
2025-09-09	13.1050	13.105000	12.9800	13.0000	-0.612%	398,791	+0.923%
2025-09-08	13.2000	13.220000	12.9800	13.0800	-1.059%	509,350	+0.306%
2025-09-05	13.3100	13.370000	13.1750	13.2200	-0.226%	396,591	-0.756%
2025-09-04	13.1700	13.250000	13.0400	13.2500	+1.377%	590,974	-0.981%
2025-09-03	13.3000	13.430000	13.0000	13.0700	-1.877%	1,733,953	+0.383%
2025-09-02	13.3700	13.470000	13.2950	13.3200	-0.967%	313,451	-1.502%
2025-08-29	13.3100	13.460000	13.2400	13.4500	+1.128%	274,046	-2.454%
2025-08-28	13.3300	13.340000	13.1750	13.3000	+0.226%	229,717	-1.353%
2025-08-27	13.1900	13.430000	13.1900	13.2700	+0.302%	454,637	-1.130%
2025-08-26	13.1900	13.255000	13.1643	13.2300	+0.303%	262,110	-0.831%
2025-08-25	13.3200	13.340000	13.1800	13.1900	-0.976%	292,551	-0.531%
2025-08-22	13.1200	13.460000	13.1200	13.3200	+1.679%	519,907	-1.502%
2025-08-21	13.1500	13.160000	13.0200	13.1000	+0.153%	303,572	+0.153%
2025-08-20	13.1400	13.230000	13.0250	13.0800	-1.208%	333,273	+0.306%
2025-08-19	13.1500	13.295000	13.0600	13.2400	+1.223%	319,712	-0.906%
2025-08-18	13.1500	13.290000	13.0446	13.0800	-0.532%	372,373	+0.306%
2025-08-15	13.1200	13.160000	13.0157	13.1500	+0.458%	302,413	-0.228%
2025-08-14	13.3000	13.349900	13.0700	13.0900	-2.167%	285,591	+0.229%
2025-08-13	13.3700	13.420000	13.2850	13.3800	0.000%	250,440	-1.943%
2025-08-12	13.1400	13.390000	13.1200	13.3800	+2.529%	351,648	-1.943%
2025-08-11	13.1000	13.140000	13.0050	13.0500	-0.229%	344,420	+0.536%
2025-08-08	13.0600	13.145600	12.9820	13.0800	+0.384%	322,677	+0.306%
2025-08-07	13.0500	13.120000	12.8100	13.0300	-0.230%	322,468	+0.691%
2025-08-06	13.1800	13.208800	13.0400	13.0600	-1.285%	306,227	+0.459%
2025-08-05	13.2500	13.280000	13.1509	13.2300	-0.076%	260,819	-0.831%
2025-08-04	13.0600	13.240000	13.0500	13.2400	+1.768%	233,737	-0.906%
2025-08-01	13.1500	13.230000	12.9098	13.0100	-1.065%	366,199	+0.846%
2025-07-31	13.2700	13.359900	13.0800	13.1500	-1.202%	416,277	-0.228%
2025-07-30	13.6750	13.690000	13.2300	13.3100	-2.562%	336,046	-1.427%
2025-07-29	13.4100	13.680000	13.3400	13.6600	+2.322%	392,712	-3.953%
2025-07-28	13.5700	13.648000	13.3100	13.3500	-1.838%	401,788	-1.723%
2025-07-25	13.7000	13.728000	13.5300	13.6000	-0.366%	281,992	-3.529%
2025-07-24	13.7600	13.780000	13.6400	13.6500	-0.943%	296,748	-3.883%
2025-07-23	13.8200	13.838000	13.7009	13.7800	-0.217%	285,750	-4.790%
2025-07-22	13.6900	13.880000	13.6800	13.8100	+0.877%	410,022	-4.996%
2025-07-21	13.6400	13.720000	13.5802	13.6900	+0.293%	531,041	-4.164%
2025-07-18	13.8000	13.840000	13.6300	13.6500	-0.727%	603,493	-3.883%
2025-07-17	13.7800	13.880000	13.7247	13.7500	-0.290%	447,870	-4.582%
2025-07-16	13.8000	13.910000	13.6800	13.7900	+0.291%	585,030	-4.859%
2025-07-15	14.1250	14.169100	13.7200	13.7500	-2.689%	551,611	-4.582%
2025-07-14	14.0000	14.175000	14.0000	14.1300	+0.929%	442,636	-7.148%
2025-07-11	14.0200	14.089900	13.9300	14.0000	-0.639%	466,392	-6.286%
2025-07-10	14.1450	14.300000	14.0500	14.0900	-0.635%	377,976	-6.884%
2025-07-09	14.2200	14.272300	14.1616	14.1800	-0.211%	251,880	-7.475%
2025-07-08	14.2700	14.330000	14.1700	14.2100	-0.560%	378,714	-7.671%
2025-07-07	14.5900	14.650000	14.2900	14.2900	-2.257%	406,561	-8.188%
2025-07-03	14.6000	14.640400	14.5000	14.6200	+0.274%	160,376	-10.260%
2025-07-02	14.4700	14.590000	14.3600	14.5800	+0.552%	338,930	-10.014%
2025-07-01	14.3300	14.610000	14.2800	14.5000	+1.186%	313,014	-9.517%
2025-06-30	14.2600	14.345000	14.0900	14.3300	+0.420%	400,252	-8.444%
2025-06-27	14.3000	14.360000	14.1300	14.2700	+0.140%	812,728	-8.059%
2025-06-26	14.0500	14.265000	14.0200	14.2500	+1.496%	441,495	-7.930%
2025-06-25	14.4300	14.430000	14.0000	14.0400	-2.770%	442,776	-6.553%
2025-06-24	14.6200	14.620000	14.4200	14.4400	-0.892%	261,226	-9.141%
2025-06-23	14.3700	14.580000	14.3100	14.5700	+1.321%	391,581	-9.952%
2025-06-20	14.5100	14.510000	14.2500	14.3800	-0.896%	1,844,580	-8.762%
2025-06-18	14.4600	14.590000	14.3800	14.5100	+0.415%	469,186	-9.580%
2025-06-17	14.4600	14.550000	14.3700	14.4500	-0.414%	305,538	-9.204%
2025-06-16	14.5500	14.700000	14.4200	14.5100	+0.207%	361,007	-9.580%
2025-06-13	14.6000	14.640000	14.4100	14.4800	-1.228%	299,397	-9.392%
2025-06-12	14.7500	14.780000	14.6100	14.6600	-0.475%	254,243	-10.505%
2025-06-11	14.8500	15.030000	14.7300	14.7300	-0.607%	320,770	-10.930%
2025-06-10	14.7400	14.950000	14.7200	14.8200	+0.954%	363,320	-11.471%
2025-06-09	14.4600	14.710000	14.4200	14.6800	+1.521%	355,554	-10.627%
2025-06-06	14.4500	14.524500	14.3900	14.4600	+0.486%	230,900	-9.267%
2025-06-05	14.4100	14.415000	14.3000	14.3900	-0.208%	254,011	-8.826%
2025-06-04	14.5100	14.550000	14.3700	14.4200	-0.552%	295,521	-9.015%
2025-06-03	14.4300	14.530000	14.3400	14.5000	+0.416%	274,473	-9.517%
2025-06-02	14.3300	14.440000	14.2000	14.4400	+0.627%	286,631	-9.141%
2025-05-30	14.3100	14.400000	14.2000	14.3500	+0.420%	442,748	-8.571%
2025-05-29	14.1100	14.300000	14.0700	14.2900	+1.419%	275,220	-8.188%
2025-05-28	14.2100	14.265000	14.0600	14.0900	-0.984%	358,912	-6.884%
2025-05-27	13.9400	14.260000	13.8700	14.2300	+2.744%	315,915	-7.800%
2025-05-23	13.7000	13.880000	13.6700	13.8500	+0.581%	334,358	-5.271%
2025-05-22	13.7800	13.810000	13.6600	13.7700	-0.649%	337,751	-4.720%
2025-05-21	14.0000	14.050000	13.7900	13.8600	-2.463%	571,897	-5.339%
2025-05-20	14.2500	14.340000	14.1800	14.2100	-0.560%	290,620	-7.671%
2025-05-19	14.1400	14.325000	14.1300	14.2900	+0.281%	453,087	-8.188%
2025-05-16	14.2600	14.320000	14.1400	14.2500	0.000%	462,913	-7.930%
2025-05-15	14.1200	14.340000	14.1200	14.2500	+1.207%	622,827	-7.930%
2025-05-14	14.3200	14.370000	14.0550	14.0800	-1.882%	516,202	-6.818%
2025-05-13	14.2800	14.380000	14.0350	14.3500	+0.631%	394,215	-8.571%
2025-05-12	14.3020	14.480800	14.2500	14.2600	+1.278%	410,964	-7.994%
2025-05-09	13.8500	14.090000	13.8200	14.0800	+2.177%	322,131	-6.818%
2025-05-08	13.7100	13.905000	13.4300	13.7800	-0.362%	384,693	-4.790%
2025-05-07	14.1100	14.180000	13.7750	13.8300	-1.776%	363,506	-5.134%
2025-05-06	14.1000	14.133700	13.9500	14.0800	-0.071%	182,094	-6.818%
2025-05-05	14.1500	14.240000	14.0700	14.0900	-0.914%	187,150	-6.884%
2025-05-02	14.1100	14.260000	14.0950	14.2200	+1.427%	204,617	-7.736%
2025-05-01	14.1200	14.170000	13.9800	14.0200	-0.778%	282,517	-6.419%
2025-04-30	14.0800	14.210000	13.8800	14.1300	-0.071%	223,581	-7.148%
2025-04-29	14.1600	14.200000	14.0400	14.1400	+0.284%	204,840	-7.214%
2025-04-28	14.1200	14.150000	14.0200	14.1000	-0.142%	154,705	-6.950%
2025-04-25	14.0000	14.120000	13.8400	14.1200	+0.713%	225,438	-7.082%
2025-04-24	14.1100	14.210000	13.9600	14.0200	-0.708%	257,732	-6.419%
2025-04-23	14.3800	14.389900	13.8950	14.1200	+0.284%	392,204	-7.082%
2025-04-22	14.1800	14.380000	14.0600	14.0800	-0.213%	939,945	-6.818%
2025-04-21	13.9700	14.204400	13.9100	14.1100	-0.423%	264,187	-7.016%
2025-04-17	14.1750	14.285000	14.0000	14.1700	+1.070%	289,721	-7.410%
2025-04-16	13.9000	14.165000	13.8900	14.0200	+0.936%	280,307	-6.419%
2025-04-15	13.6400	13.930000	13.6400	13.8900	+1.461%	286,182	-5.544%
2025-04-14	13.6400	13.830000	13.5000	13.6900	+1.936%	521,376	-4.164%
2025-04-11	13.2900	13.790000	13.1000	13.4300	+0.977%	457,859	-2.308%
2025-04-10	13.5500	13.860000	12.9841	13.3000	-2.920%	403,725	-1.353%
2025-04-09	12.8700	13.860000	12.6700	13.7000	+4.103%	500,557	-4.234%
2025-04-08	13.7500	13.860000	12.9900	13.1600	-1.571%	437,083	-0.304%
2025-04-07	13.4300	13.980000	12.9400	13.3700	-4.363%	599,210	-1.870%
2025-04-04	14.4000	14.480000	13.9300	13.9800	-4.638%	522,028	-6.152%
2025-04-03	14.9500	15.020000	14.6400	14.6600	-2.721%	364,952	-10.505%
2025-04-02	15.0000	15.120000	14.9300	15.0700	0.000%	218,067	-12.940%
2025-04-01	14.9400	15.070000	14.8200	15.0700	+0.601%	292,991	-12.940%
2025-03-31	14.9100	15.040000	14.8550	14.9800	+0.537%	331,552	-12.417%
2025-03-28	14.9000	14.940000	14.7400	14.9000	+0.134%	258,030	-11.946%
2025-03-27	14.8000	15.040000	14.8000	14.8800	-0.268%	210,403	-11.828%
2025-03-26	14.8000	14.940000	14.7962	14.9200	+1.016%	210,996	-12.064%
2025-03-25	14.9300	14.940000	14.6800	14.7700	-0.872%	279,034	-11.171%
2025-03-24	14.8400	14.935000	14.8000	14.9000	+1.154%	301,046	-11.946%
2025-03-21	14.7800	14.825700	14.5401	14.7300	-0.941%	645,768	-10.930%
2025-03-20	14.8500	14.949900	14.7450	14.8700	-0.201%	376,201	-11.769%
2025-03-19	15.0400	15.040000	14.7700	14.9000	-1.062%	488,873	-11.946%
2025-03-18	15.0500	15.150000	14.9300	15.0600	+0.066%	695,163	-12.882%
2025-03-17	14.9600	15.120000	14.8519	15.0500	+1.075%	461,836	-12.824%
2025-03-14	14.8600	15.029900	14.7800	14.8900	+1.018%	421,488	-11.887%
2025-03-13	14.9600	14.960000	14.6400	14.7400	-1.007%	829,167	-10.991%
2025-03-12	15.1200	15.190000	14.8500	14.8900	-0.866%	793,528	-11.887%
2025-03-11	15.4500	15.550000	14.9900	15.0200	-2.245%	873,417	-12.650%
2025-03-10	15.8000	15.920000	15.3300	15.3650	-2.630%	781,530	-14.611%
2025-03-07	15.5900	15.870000	15.5200	15.7800	+1.872%	801,006	-16.857%
2025-03-06	15.8100	15.810000	15.4400	15.4900	-2.148%	608,685	-15.300%

.dark-mode .sKJ0ZX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sKJ0ZX{ color: #333333; background-color: white; border: 2px solid #333333; }GOODGladstone Commercial Corporation - REITstock NASDAQ

GOOD
Gladstone Commercial Corporation - REIT
stock NASDAQ