Gladstone Commercial Corp... (GOODN)
NASDAQ: GOODN
· Real-Time Price · USD
22.35
0.28 (1.25%)
At close: Oct 03, 2025, 3:46 PM
22.33
-0.09%
After-hours: Oct 03, 2025, 04:04 PM EDT
GOODN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 22.20 | 22.26 | 22.13 | 22.26 | 22.26 | 0.82% | 2,091 |
| Oct 2, 2025 | 22.29 | 22.29 | 22.03 | 22.08 | 22.08 | -1.03% | 2,100 |
| Oct 1, 2025 | 22.35 | 22.35 | 22.16 | 22.31 | 22.31 | 0.27% | 1,200 |
| Sep 30, 2025 | 22.31 | 22.32 | 21.90 | 22.25 | 22.25 | -0.54% | 2,600 |
| Sep 29, 2025 | 22.13 | 22.37 | 22.11 | 22.37 | 22.37 | 0.54% | 2,700 |
| Sep 26, 2025 | 22.00 | 22.25 | 21.99 | 22.25 | 22.25 | 0.45% | 1,711 |
| Sep 25, 2025 | 22.14 | 22.25 | 22.12 | 22.15 | 22.15 | -0.49% | 3,227 |
| Sep 24, 2025 | 22.22 | 22.33 | 22.13 | 22.26 | 22.26 | -0.67% | 3,109 |
| Sep 23, 2025 | 22.55 | 22.55 | 22.26 | 22.41 | 22.41 | -0.22% | 1,042 |
| Sep 22, 2025 | 22.64 | 22.64 | 22.46 | 22.46 | 22.46 | -0.62% | 3,900 |
| Sep 19, 2025 | 22.77 | 22.81 | 22.60 | 22.60 | 22.46 | -0.09% | 963 |
| Sep 18, 2025 | 22.75 | 22.81 | 22.62 | 22.62 | 22.48 | -0.66% | 4,350 |
| Sep 17, 2025 | 22.62 | 22.77 | 22.60 | 22.77 | 22.63 | 0.75% | 2,400 |
| Sep 16, 2025 | 22.70 | 22.70 | 22.57 | 22.60 | 22.46 | -0.40% | 1,305 |
| Sep 15, 2025 | 22.83 | 22.83 | 22.52 | 22.69 | 22.55 | -0.13% | 4,045 |
| Sep 12, 2025 | 22.60 | 22.72 | 22.51 | 22.72 | 22.58 | 0.09% | 4,300 |
| Sep 11, 2025 | 22.73 | 22.78 | 22.64 | 22.70 | 22.56 | 0.18% | 3,812 |
| Sep 10, 2025 | 22.40 | 22.75 | 22.35 | 22.66 | 22.53 | -0.18% | 2,600 |
| Sep 9, 2025 | 22.79 | 22.79 | 22.50 | 22.70 | 22.56 | 0.22% | 1,658 |
| Sep 8, 2025 | 22.78 | 22.78 | 22.65 | 22.65 | 22.51 | 0.62% | 1,442 |
Page 1 of 76