Gladstone Commercial Corp... (GOODO)
NASDAQ: GOODO
· Real-Time Price · USD
20.20
0.03 (0.14%)
At close: Oct 03, 2025, 3:50 PM
20.32
0.59%
After-hours: Oct 03, 2025, 04:10 PM EDT
GOODO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.31 | 20.41 | 20.20 | 20.20 | 20.20 | 0.15% | 1,526 |
| Oct 2, 2025 | 20.27 | 20.27 | 20.17 | 20.17 | 20.17 | -0.84% | 1,500 |
| Oct 1, 2025 | 20.12 | 20.34 | 20.12 | 20.34 | 20.34 | 1.09% | 1,500 |
| Sep 30, 2025 | 20.38 | 20.52 | 20.04 | 20.12 | 20.12 | -1.32% | 7,004 |
| Sep 29, 2025 | 20.47 | 20.47 | 20.36 | 20.39 | 20.39 | 0.00% | 1,700 |
| Sep 26, 2025 | 20.32 | 20.39 | 20.32 | 20.39 | 20.39 | 0.05% | 637 |
| Sep 25, 2025 | 20.44 | 20.44 | 20.37 | 20.38 | 20.38 | 0.05% | 1,608 |
| Sep 24, 2025 | 20.31 | 20.44 | 20.26 | 20.37 | 20.37 | 0.20% | 4,908 |
| Sep 23, 2025 | 20.36 | 20.39 | 20.33 | 20.33 | 20.33 | -0.49% | 3,337 |
| Sep 22, 2025 | 20.32 | 20.44 | 20.27 | 20.43 | 20.43 | 0.15% | 6,600 |
| Sep 19, 2025 | 20.24 | 20.40 | 20.19 | 20.40 | 20.28 | 1.44% | 1,116 |
| Sep 18, 2025 | 20.65 | 20.65 | 19.83 | 20.11 | 19.99 | -1.32% | 22,200 |
| Sep 17, 2025 | 20.45 | 20.45 | 20.38 | 20.38 | 20.26 | -1.07% | 1,400 |
| Sep 16, 2025 | 20.55 | 20.60 | 20.55 | 20.60 | 20.47 | 0.44% | 700 |
| Sep 15, 2025 | 20.70 | 20.70 | 20.51 | 20.51 | 20.38 | -0.44% | 1,800 |
| Sep 12, 2025 | 20.60 | 20.72 | 20.60 | 20.60 | 20.47 | -0.10% | 900 |
| Sep 11, 2025 | 20.62 | 20.62 | 20.60 | 20.62 | 20.49 | -0.05% | 1,900 |
| Sep 10, 2025 | 20.77 | 20.79 | 20.60 | 20.63 | 20.50 | -0.48% | 1,681 |
| Sep 9, 2025 | 20.61 | 20.92 | 20.61 | 20.73 | 20.60 | 0.97% | 14,200 |
| Sep 8, 2025 | 20.30 | 20.72 | 20.30 | 20.53 | 20.40 | 0.24% | 4,448 |
Page 1 of 54