Skip to main content
GOOD logo

Gladstone Commercial Corporation

GOODNASDAQReal EstateREIT - Diversified

$12.47Today:- (-)1Y +9.91%

As of Oct 16, 2026 close

Market cap
$611.87M
P/E (TTM)
24.72
Forward P/E
28.02
Dividend yield
9.49%
52-week range
$10.33$13.28
Volume (live)
-
Avg. volume (3M)
441.57K

Gladstone Commercial (GOOD) Historical Stock Prices

Analyze Gladstone Commercial (GOOD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Gladstone Commercial (GOOD) Interactive Price Chart

Interactive historical price chart showing Gladstone Commercial stock price movements and trends across multiple time periods.

Loading chart...

GOOD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
GOOD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202612.7212.7912.4512.4712.47374.50K
Oct 15, 202612.8513.0212.6112.6412.64458.84K
Oct 14, 202612.8012.8512.6212.6512.65396.81K
Oct 13, 202612.9212.9612.8012.8412.84312.34K
Oct 12, 202612.6812.8612.6112.8212.82270.96K
Oct 9, 202612.7412.7712.6212.6812.68258.80K
Oct 8, 202612.6012.8212.5312.7112.71487.80K
Oct 7, 202612.7012.7912.6112.6312.63305.78K
Oct 6, 202612.7712.8812.6912.7112.71456.02K
Oct 5, 202612.9413.0412.7812.7912.79703.88K
Oct 2, 202612.8212.9712.7912.9412.94657.80K
Oct 1, 202612.5812.7712.3512.7212.72615.04K
Sep 30, 202612.7212.7312.5212.6312.631.39M
Sep 29, 202612.4812.6312.3812.6212.62653.25K
Sep 28, 202612.4712.5612.3812.4712.47485.10K
Sep 25, 202612.5912.5912.4112.5012.50364.18K
Sep 24, 202612.5912.6712.5312.5612.56350.62K
Sep 23, 202612.7412.7412.5512.5712.57371.14K
Sep 22, 202612.6912.8112.6312.7712.77304.98K
Sep 21, 202612.6112.7112.5512.6012.60390.54K
Sep 18, 202612.8212.8212.5912.6112.51643.35K
Sep 17, 202612.7412.8712.6912.7512.65307.20K
Sep 16, 202612.8012.9512.5712.6712.57401.55K
Sep 15, 202612.7112.8312.6512.7912.69283.23K
Sep 14, 202612.6412.8512.6212.7512.65365.68K
Sep 11, 202612.8812.9212.6712.7112.61310.82K
Sep 10, 202612.8512.9412.7212.7812.68297.90K
Sep 9, 202613.0513.0912.8412.8612.76380.95K
Sep 8, 202613.0513.2713.0413.0912.99424.09K
Sep 4, 202612.9913.2312.9513.1113.01227.80K
Sep 3, 202613.1113.1312.9713.0212.92252.54K
Sep 2, 202613.0013.1412.9613.0012.90414.35K
Sep 1, 202612.9713.0412.9012.9912.89319.23K
Aug 31, 202613.0113.0212.8912.9712.87476.69K
Aug 28, 202613.0013.1413.0013.0112.91299.50K
Aug 27, 202612.9513.0312.9012.9812.88265.35K
Aug 26, 202613.1513.1513.0113.0112.91214.04K
Aug 25, 202613.1913.2013.0213.1213.02318.88K
Aug 24, 202612.9813.2112.9813.1813.08368.98K
Aug 21, 202613.0413.1212.9012.9112.81338.09K
Aug 20, 202613.0113.0412.9612.9812.88368.09K
Aug 19, 202612.8813.0712.8613.0412.94387.83K
Aug 18, 202612.8712.9512.7912.8412.74387.94K
Aug 17, 202612.9813.0112.7912.9712.77527.15K
Aug 14, 202613.2513.2812.9312.9312.73366.88K
Aug 13, 202613.0813.2513.0513.2413.03403.99K
Aug 12, 202612.7813.0512.7813.0112.81374.20K
Aug 11, 202612.8212.9412.7712.7812.58328.89K
Aug 10, 202612.8312.9412.7112.7712.57357.42K
Aug 7, 202612.8613.0812.8212.9512.75458.70K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.