Get the Stockscreener App
20.15
0.15%
0.03
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 March 04, 2026, is $20.15.
- 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 $20.15 now.
- The 52-week high stock price for GOODO is $22.20, representing a 10.17% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for GOODO is $18.30, indicating a -9.18% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Gladstone Commercial Corporation (GOODO) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $20.17 | $20.14 | $0.0262 | 2,746.0 | +0.15% |
| Mar 03, 2026 | $20.23 | $20.12 | $0.11 | 5,419.0 | -0.25% |
| Mar 02, 2026 | $20.31 | $20.16 | $0.15 | 6,193.0 | -0.44% |
| Feb 27, 2026 | $20.41 | $20.26 | $0.15 | 7,214.0 | -0.05% |
| Feb 26, 2026 | $20.47 | $20.27 | $0.2011 | 15,886.0 | -0.34% |
| Feb 25, 2026 | $20.40 | $20.18 | $0.22 | 5,359.0 | +0.69% |
| Feb 24, 2026 | $20.49 | $20.20 | $0.29 | 9,528.0 | -0.25% |
| Feb 23, 2026 | $20.40 | $20.25 | $0.15 | 18,003.0 | +0.00% |
| Feb 20, 2026 | $20.40 | $20.23 | $0.17 | 9,989.0 | -0.61% |
| Feb 19, 2026 | $20.41 | $20.30 | $0.105 | 19,729.0 | +0.52% |
| Feb 18, 2026 | $20.32 | $20.21 | $0.1099 | 2,814.0 | -0.20% |
| Feb 17, 2026 | $20.49 | $20.27 | $0.22 | 17,848.0 | +0.05% |
| Feb 13, 2026 | $20.35 | $20.25 | $0.10 | 7,265.0 | -0.08% |
| Feb 12, 2026 | $20.32 | $20.25 | $0.0718 | 5,939.0 | -0.01% |
| Feb 11, 2026 | $20.40 | $20.26 | $0.1399 | 7,447.0 | -0.17% |
| Feb 10, 2026 | $20.40 | $20.26 | $0.141 | 8,741.0 | +0.12% |
| Feb 09, 2026 | $20.45 | $20.17 | $0.278 | 25,399.0 | +0.15% |
| Feb 06, 2026 | $20.34 | $20.30 | $0.0415 | 851.0 | +0.25% |
| Feb 05, 2026 | $20.32 | $20.08 | $0.245 | 8,710.0 | -0.50% |
| Feb 04, 2026 | $20.49 | $20.02 | $0.47 | 13,990.0 | -0.48% |
| Feb 03, 2026 | $20.50 | $20.45 | $0.05 | 1,433.0 | -0.24% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $20.31 | $20.12 | $0.19 | 17,104.0 | -0.54% |
| Feb, 2026 | $20.55 | $20.02 | $0.5299 | 219,240.0 | -0.15% |
| Jan, 2026 | $22.20 | $19.89 | $2.31 | 234,371.0 | -2.08% |
Gladstone Commercial Corporation Stock (GOODO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $21.05 | $19.80 | $1.25 | 127,144.0 | +4.74% |
| Nov, 2025 | $20.20 | $19.42 | $0.778 | 84,448.0 | -0.72% |
| Oct, 2025 | $20.43 | $19.81 | $0.6184 | 210,048.0 | -0.22% |
| Sep, 2025 | $20.92 | $19.83 | $1.09 | 84,978.0 | -2.50% |
| Aug, 2025 | $20.77 | $20.10 | $0.6699 | 74,275.0 | +2.48% |
| Jul, 2025 | $20.65 | $20.07 | $0.576 | 58,713.0 | -1.32% |
| 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% |
22.26%
0.27%
Cap:
|
Volume (24h):