Get the Stockscreener App
20.31
0.89%
0.18
Gladstone Commercial Corporation Stock (GOODO) Price History
The historical daily chart and data for Gladstone Commercial Corporation stock (GOODO), show that the latest closing stock price as of August 01, 2025, is $20.31.
- Gladstone Commercial Corporation all-time high stock price is $23.45, occurred on May 04, 2022.
- The lowest Gladstone Commercial Corporation stock price recorded was $0.00 on June 13, 2024. Since then, Gladstone Commercial Corporation's stock price has risen over to $20.31 now.
- The 52-week high stock price for GOODO is $22.42, representing a 10.38% increase from the current share price, occurred on October 21, 2024.
- The 52-week low stock price for GOODO is $18.30, indicating a -9.90% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Gladstone Commercial Corporation (GOODO) stock in the beginning of 2024 was $23.15. The stock closed the year at $23.00, a loss of over -0.65% for the year.
The table below shows more information about GOODO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $20.31 | $20.25 | $0.065 | 2,298.0 | +0.89% |
| Jul 31, 2025 | $20.30 | $20.13 | $0.17 | 5,550.0 | -0.63% |
| Jul 30, 2025 | $20.29 | $20.21 | $0.0812 | 763.0 | -0.15% |
| Jul 29, 2025 | $20.31 | $20.20 | $0.11 | 1,297.0 | -0.10% |
| Jul 28, 2025 | $20.31 | $20.19 | $0.1214 | 3,154.0 | +0.09% |
| Jul 25, 2025 | $20.30 | $20.29 | $0.013 | 2,454.0 | -0.04% |
| Jul 24, 2025 | $20.30 | $20.29 | $0.01 | 1,944.0 | -0.00% |
| Jul 23, 2025 | $20.30 | $20.30 | $0.00 | 330.0 | -0.05% |
| Jul 22, 2025 | $20.37 | $20.29 | $0.08 | 2,592.0 | +0.17% |
| Jul 21, 2025 | $20.34 | $20.27 | $0.07 | 3,346.0 | -0.56% |
| Jul 18, 2025 | $20.39 | $20.26 | $0.1258 | 2,135.0 | +0.36% |
| Jul 17, 2025 | $20.39 | $20.22 | $0.1699 | 3,374.0 | +0.32% |
| Jul 16, 2025 | $20.27 | $20.21 | $0.06 | 2,553.0 | +0.10% |
| Jul 15, 2025 | $20.28 | $20.15 | $0.13 | 2,278.0 | -0.10% |
| Jul 14, 2025 | $20.29 | $20.13 | $0.16 | 3,359.0 | +0.00% |
| Jul 11, 2025 | $20.29 | $20.25 | $0.045 | 5,854.0 | -0.16% |
| Jul 10, 2025 | $20.41 | $20.07 | $0.345 | 7,640.0 | -0.67% |
| Jul 09, 2025 | $20.59 | $20.42 | $0.1697 | 3,509.0 | -0.77% |
| Jul 08, 2025 | $20.65 | $20.52 | $0.1248 | 1,049.0 | -0.18% |
| Jul 07, 2025 | $20.62 | $20.52 | $0.096 | 894.0 | -0.02% |
| Jul 03, 2025 | $20.62 | $20.62 | $0.0027 | 313.0 | +0.26% |
Gladstone Commercial Corporation Stock (GOODO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gladstone Commercial Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GOODO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gladstone Commercial Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gladstone Commercial Corporation Stock (GOODO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $20.31 | $20.25 | $0.065 | 2,298.0 | +0.00% |
| Jul, 2025 | $20.65 | $20.07 | $0.576 | 61,011.0 | -0.44% |
| Jun, 2025 | $20.98 | $20.21 | $0.7699 | 67,440.0 | -0.12% |
| May, 2025 | $20.91 | $20.00 | $0.91 | 91,707.0 | +0.66% |
| Apr, 2025 | $20.69 | $18.30 | $2.39 | 142,190.0 | -1.44% |
| Mar, 2025 | $21.05 | $20.44 | $0.6099 | 87,601.0 | -0.38% |
| Feb, 2025 | $20.92 | $20.25 | $0.6713 | 96,928.0 | -0.36% |
| Jan, 2025 | $21.37 | $20.23 | $1.14 | 150,873.0 | +1.17% |
Gladstone Commercial Corporation Stock (GOODO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.25 | $20.45 | $1.80 | 111,184.0 | -4.91% |
| Nov, 2024 | $22.41 | $21.28 | $1.13 | 183,100.0 | -2.44% |
| Oct, 2024 | $22.42 | $21.04 | $1.38 | 220,043.0 | +4.34% |
| Sep, 2024 | $21.61 | $20.75 | $0.855 | 122,032.0 | +0.95% |
| Aug, 2024 | $21.15 | $19.91 | $1.24 | 172,939.0 | +3.96% |
| Jul, 2024 | $20.30 | $19.20 | $1.10 | 179,844.0 | +4.67% |
| Jun, 2024 | $20.59 | $19.26 | $1.33 | 93,329.0 | -4.55% |
| May, 2024 | $20.38 | $19.00 | $1.38 | 290,376.0 | +5.81% |
| Apr, 2024 | $20.48 | $18.80 | $1.68 | 168,375.0 | -4.45% |
| Mar, 2024 | $20.23 | $19.45 | $0.78 | 124,787.0 | +2.60% |
| Feb, 2024 | $19.85 | $19.11 | $0.74 | 141,912.0 | +0.76% |
| Jan, 2024 | $20.17 | $19.01 | $1.16 | 145,319.0 | -0.54% |
Gladstone Commercial Corporation Stock (GOODO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.76 | $17.74 | $2.02 | 214,492.0 | +8.27% |
| Nov, 2023 | $18.35 | $16.81 | $1.54 | 128,210.0 | +6.53% |
| Oct, 2023 | $18.09 | $16.19 | $1.90 | 80,694.0 | -6.31% |
| Sep, 2023 | $19.99 | $17.47 | $2.52 | 167,515.0 | -5.86% |
| Aug, 2023 | $19.19 | $17.01 | $2.18 | 247,905.0 | +8.27% |
| Jul, 2023 | $17.99 | $16.53 | $1.46 | 124,940.0 | +3.95% |
| Jun, 2023 | $17.00 | $15.25 | $1.75 | 189,499.0 | +11.71% |
| May, 2023 | $17.12 | $14.88 | $2.24 | 210,097.0 | -0.39% |
| Apr, 2023 | $19.00 | $15.25 | $3.75 | 758,854.0 | -17.51% |
| Mar, 2023 | $19.25 | $17.03 | $2.22 | 102,518.0 | +0.00% |
0.71%
5.71%
Cap:
|
Volume (24h):