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 22, 2025, is $13.32.
  • 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 75.49% to $13.32 now.
  • The 52-week high stock price for GOOD is $17.88, representing a 34.20% increase from the current share price, occurred on November 27, 2024.
  • The 52-week low stock price for GOOD is $12.67, indicating a -4.88% 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 22, 2025 $13.46 $13.12 $0.34 519,801.0 +1.68%
Aug 21, 2025 $13.16 $13.02 $0.14 303,515.0 +0.15%
Aug 20, 2025 $13.23 $13.03 $0.205 333,203.0 -1.21%
Aug 19, 2025 $13.29 $13.06 $0.235 319,619.0 +1.22%
Aug 18, 2025 $13.29 $13.04 $0.2454 362,969.0 -0.53%
Aug 15, 2025 $13.16 $13.02 $0.1443 310,282.0 +0.46%
Aug 14, 2025 $13.35 $13.07 $0.2799 283,946.0 -2.17%
Aug 13, 2025 $13.42 $13.29 $0.135 249,742.0 +0.00%
Aug 12, 2025 $13.39 $13.12 $0.27 351,274.0 +2.53%
Aug 11, 2025 $13.14 $13.01 $0.135 344,265.0 -0.23%
Aug 08, 2025 $13.15 $12.98 $0.1636 322,390.0 +0.38%
Aug 07, 2025 $13.12 $12.81 $0.31 322,171.0 -0.23%
Aug 06, 2025 $13.21 $13.04 $0.1688 305,734.0 -1.28%
Aug 05, 2025 $13.28 $13.15 $0.1291 260,423.0 -0.08%
Aug 04, 2025 $13.24 $13.05 $0.19 233,561.0 +1.77%
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%

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 $13.46 $12.81 $0.65 5,708,652.0 +1.29%
Jul, 2025 $14.65 $13.08 $1.57 8,488,657.0 -8.23%
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 AHH
$7.13
price up icon 2.74%
reit_diversified CTO
$16.95
price up icon 1.92%
$16.21
price up icon 4.92%
reit_diversified AAT
$20.50
price up icon 3.54%
$7.66
price up icon 4.93%
Cap:     |  Volume (24h):