Get the Stockscreener App
11.00
0.42%
0.0454
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 January 07, 2026, is $11.00.
- 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 44.87% to $11.00 now.
- The 52-week high stock price for GOOD is $16.63, representing a 51.25% increase from the current share price, occurred on January 22, 2025.
- The 52-week low stock price for GOOD is $10.33, indicating a -6.05% decrease from the current share price, occurred on December 24, 2025.
- The closing price of Gladstone Commercial Corp (GOOD) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2026 | $11.03 | $10.92 | $0.1101 | 239,053.0 | +0.41% |
| Jan 06, 2026 | $10.99 | $10.79 | $0.205 | 459,889.0 | +0.74% |
| Jan 05, 2026 | $11.03 | $10.73 | $0.293 | 620,345.0 | +0.74% |
| Jan 02, 2026 | $10.90 | $10.60 | $0.3001 | 412,427.0 | +1.12% |
| Dec 31, 2025 | $10.71 | $10.62 | $0.0949 | 433,141.0 | -0.09% |
| Dec 30, 2025 | $10.71 | $10.52 | $0.193 | 556,770.0 | +1.23% |
| Dec 29, 2025 | $10.64 | $10.47 | $0.17 | 661,090.0 | +0.19% |
| Dec 26, 2025 | $10.55 | $10.40 | $0.147 | 402,851.0 | +0.86% |
| Dec 24, 2025 | $10.47 | $10.33 | $0.14 | 333,930.0 | +0.58% |
| Dec 23, 2025 | $10.64 | $10.37 | $0.275 | 724,742.0 | -2.44% |
| Dec 22, 2025 | $10.75 | $10.61 | $0.1399 | 497,251.0 | -1.57% |
| Dec 19, 2025 | $11.03 | $10.78 | $0.25 | 970,485.0 | -2.17% |
| Dec 18, 2025 | $11.12 | $11.01 | $0.113 | 396,637.0 | +0.18% |
| Dec 17, 2025 | $11.07 | $10.91 | $0.16 | 444,520.0 | +1.10% |
| Dec 16, 2025 | $10.99 | $10.86 | $0.132 | 469,484.0 | +0.09% |
| Dec 15, 2025 | $10.93 | $10.80 | $0.13 | 421,886.0 | +0.46% |
| Dec 12, 2025 | $10.93 | $10.81 | $0.12 | 501,113.0 | +0.46% |
| Dec 11, 2025 | $10.96 | $10.75 | $0.215 | 763,602.0 | +0.37% |
| Dec 10, 2025 | $10.83 | $10.68 | $0.149 | 1,069,564.0 | +0.47% |
| Dec 09, 2025 | $11.02 | $10.65 | $0.37 | 848,184.0 | -1.02% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $11.03 | $10.60 | $0.4302 | 1,731,714.0 | +3.05% |
Gladstone Commercial Corp Stock (GOOD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.12 | $10.33 | $0.795 | 11,811,234.0 | -3.44% |
| Nov, 2025 | $11.41 | $10.46 | $0.945 | 11,280,557.0 | -3.24% |
| Oct, 2025 | $12.37 | $11.12 | $1.24 | 11,790,326.0 | -7.22% |
| Sep, 2025 | $13.47 | $12.18 | $1.29 | 11,179,332.0 | -8.40% |
| Aug, 2025 | $13.46 | $12.81 | $0.65 | 6,700,817.0 | +2.28% |
| 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% |
0.60%
1.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):