13.01
price down icon1.06%   -0.14
after-market After Hours: 13.17 0.16 +1.23%
loading

Gladstone Commercial Corp Stock (GOOD) Price History

The historical daily chart and data for Gladstone Commercial Corp stock (GOOD), show that the latest closing stock price as of August 01, 2025, is $13.01.
  • Gladstone Commercial Corp all-time high stock price is $26.13, occurred on January 03, 2022.
  • The lowest Gladstone Commercial Corp stock price recorded was $7.59 on March 19, 2020. Since then, Gladstone Commercial Corp's stock price has risen over 71.41% to $13.01 now.
  • The 52-week high stock price for GOOD is $17.88, representing a 37.39% increase from the current share price, occurred on November 27, 2024.
  • The 52-week low stock price for GOOD is $12.67, indicating a -2.61% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Gladstone Commercial Corp (GOOD) stock in the beginning of 2024 was $25.57. The stock closed the year at $18.50, a loss of over -27.65% for the year.
The table below shows more information about GOOD historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $13.23 $12.91 $0.3202 365,956.0 -1.06%
Jul 31, 2025 $13.36 $13.08 $0.2799 416,088.0 -1.20%
Jul 30, 2025 $13.69 $13.23 $0.46 335,553.0 -2.56%
Jul 29, 2025 $13.68 $13.34 $0.34 392,691.0 +2.32%
Jul 28, 2025 $13.65 $13.31 $0.338 396,438.0 -1.84%
Jul 25, 2025 $13.73 $13.53 $0.198 281,987.0 -0.37%
Jul 24, 2025 $13.78 $13.64 $0.14 296,719.0 -0.94%
Jul 23, 2025 $13.80 $13.70 $0.0991 157,474.0 -0.22%
Jul 22, 2025 $13.88 $13.68 $0.20 409,852.0 +0.88%
Jul 21, 2025 $13.72 $13.58 $0.1398 530,705.0 +0.29%
Jul 18, 2025 $13.84 $13.63 $0.21 603,163.0 -0.73%
Jul 17, 2025 $13.88 $13.72 $0.1553 447,310.0 -0.29%
Jul 16, 2025 $13.91 $13.68 $0.23 584,942.0 +0.29%
Jul 15, 2025 $14.17 $13.72 $0.4491 551,219.0 -2.69%
Jul 14, 2025 $14.18 $14.00 $0.175 442,327.0 +0.93%
Jul 11, 2025 $14.09 $13.93 $0.1599 465,241.0 -0.64%
Jul 10, 2025 $14.30 $14.05 $0.25 377,468.0 -0.63%
Jul 09, 2025 $14.27 $14.16 $0.1107 251,792.0 -0.21%
Jul 08, 2025 $14.33 $14.17 $0.16 355,588.0 -0.56%
Jul 07, 2025 $14.65 $14.29 $0.36 381,428.0 -2.26%
Jul 03, 2025 $14.64 $14.50 $0.1404 160,376.0 +0.27%

Gladstone Commercial Corp Stock (GOOD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Gladstone Commercial Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GOOD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gladstone Commercial Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Gladstone Commercial Corp Stock (GOOD) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $13.23 $12.91 $0.3202 365,956.0 +0.00%
Jul, 2025 $14.65 $12.91 $1.74 8,854,613.0 -9.21%
Jun, 2025 $15.03 $14.00 $1.03 8,563,254.0 -0.14%
May, 2025 $14.48 $13.43 $1.05 7,560,912.0 +1.56%
Apr, 2025 $15.12 $12.67 $2.45 7,353,321.0 -5.67%
Mar, 2025 $16.40 $14.54 $1.86 11,604,438.0 -7.70%
Feb, 2025 $16.37 $15.55 $0.8192 4,700,361.0 +0.12%
Jan, 2025 $16.63 $15.56 $1.07 4,010,792.0 -0.18%

Gladstone Commercial Corp Stock (GOOD) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $17.60 $15.54 $2.06 5,274,156.0 -8.12%
Nov, 2024 $17.88 $15.46 $2.41 5,413,289.0 +11.85%
Oct, 2024 $16.61 $15.74 $0.87 4,041,153.0 -3.05%
Sep, 2024 $16.43 $15.03 $1.40 4,963,212.0 +6.21%
Aug, 2024 $15.40 $13.88 $1.52 6,528,511.0 +1.59%
Jul, 2024 $15.32 $13.94 $1.38 6,002,585.0 +5.47%
Jun, 2024 $14.58 $13.71 $0.87 5,255,225.0 -0.83%
May, 2024 $15.04 $13.39 $1.65 4,427,746.0 +7.63%
Apr, 2024 $13.88 $12.85 $1.03 4,385,314.0 -3.40%
Mar, 2024 $13.95 $12.29 $1.66 5,385,458.0 +11.79%
Feb, 2024 $13.05 $11.89 $1.16 4,538,401.0 -3.43%
Jan, 2024 $13.62 $12.80 $0.82 4,357,158.0 -3.17%

Gladstone Commercial Corp Stock (GOOD) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $14.03 $12.48 $1.55 5,539,946.0 +5.92%
Nov, 2023 $13.12 $11.40 $1.72 4,430,745.0 +4.60%
Oct, 2023 $12.57 $11.41 $1.16 3,560,825.0 -1.73%
Sep, 2023 $13.53 $11.94 $1.59 4,563,640.0 -7.53%
Aug, 2023 $14.14 $12.62 $1.52 3,811,449.0 -1.13%
Jul, 2023 $13.78 $12.01 $1.77 3,820,473.0 +7.52%
Jun, 2023 $13.16 $11.50 $1.66 7,182,984.0 +5.82%
May, 2023 $12.10 $10.84 $1.26 6,004,871.0 -2.09%
Apr, 2023 $12.75 $11.56 $1.19 4,037,941.0 -5.46%
Mar, 2023 $13.81 $11.45 $2.36 8,364,474.0 -7.68%
Feb, 2023 $17.24 $13.64 $3.60 5,318,938.0 -19.48%
Jan, 2023 $19.52 $16.17 $3.35 7,868,111.0 -8.16%
reit_diversified CTO
$16.44
price down icon 0.42%
reit_diversified AHH
$6.69
price down icon 2.05%
$14.09
price up icon 0.71%
reit_diversified AAT
$18.70
price down icon 1.73%
$7.15
price down icon 1.24%
Cap:     |  Volume (24h):