Gladstone Commercial CorporationGOODNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.48 | $11.64 | $11.47 | $11.59 | 483,650 |
| 1/14/2026 | $11.26 | $11.52 | $11.26 | $11.48 | 381,416 |
| 1/13/2026 | $11.32 | $11.38 | $11.13 | $11.26 | 356,768 |
| 1/12/2026 | $11.23 | $11.40 | $11.16 | $11.30 | 484,101 |
| 1/9/2026 | $11.16 | $11.24 | $11.09 | $11.20 | 302,709 |
| 1/8/2026 | $10.97 | $11.21 | $10.93 | $11.14 | 419,423 |
| 1/7/2026 | $10.99 | $11.03 | $10.92 | $11.01 | 341,117 |
| 1/6/2026 | $10.86 | $10.99 | $10.79 | $10.95 | 461,471 |
| 1/5/2026 | $10.80 | $11.03 | $10.73 | $10.87 | 622,548 |
| 1/2/2026 | $10.67 | $10.90 | $10.60 | $10.79 | 421,576 |
| 12/31/2025 | $10.67 | $10.71 | $10.62 | $10.67 | 443,700 |
| 12/30/2025 | $10.55 | $10.72 | $10.52 | $10.68 | 561,485 |
| 12/29/2025 | $10.53 | $10.65 | $10.48 | $10.55 | 662,356 |
| 12/26/2025 | $10.42 | $10.55 | $10.41 | $10.53 | 406,241 |
| 12/24/2025 | $10.36 | $10.47 | $10.33 | $10.44 | 334,330 |
| 12/23/2025 | $10.64 | $10.64 | $10.37 | $10.38 | 728,900 |
| 12/22/2025 | $10.71 | $10.75 | $10.61 | $10.64 | 498,500 |
| 12/19/2025 | $11.01 | $11.03 | $10.78 | $10.81 | 975,300 |
| 12/18/2025 | $11.06 | $11.13 | $11.01 | $11.05 | 397,879 |
| 12/17/2025 | $10.91 | $11.07 | $10.91 | $11.03 | 449,738 |
| 12/16/2025 | $10.90 | $10.99 | $10.86 | $10.91 | 469,795 |
| 12/15/2025 | $10.81 | $10.93 | $10.80 | $10.90 | 422,149 |
| 12/12/2025 | $10.87 | $10.93 | $10.81 | $10.85 | 502,061 |
| 12/11/2025 | $10.81 | $10.97 | $10.75 | $10.80 | 767,868 |
| 12/10/2025 | $10.76 | $10.83 | $10.68 | $10.76 | 1.08M |
| 12/9/2025 | $10.82 | $11.02 | $10.65 | $10.71 | 849,500 |
| 12/8/2025 | $10.90 | $10.91 | $10.72 | $10.82 | 699,200 |
| 12/5/2025 | $10.90 | $11.00 | $10.84 | $10.87 | 360,172 |
| 12/4/2025 | $10.79 | $10.96 | $10.79 | $10.88 | 444,036 |
| 12/3/2025 | $10.80 | $10.87 | $10.73 | $10.86 | 407,312 |
| 12/2/2025 | $10.97 | $11.01 | $10.73 | $10.75 | 652,008 |
| 12/1/2025 | $10.99 | $11.09 | $10.94 | $10.96 | 316,011 |
| 11/28/2025 | $11.03 | $11.08 | $11.00 | $11.06 | 196,200 |
| 11/26/2025 | $10.99 | $11.10 | $10.97 | $11.02 | 388,252 |
| 11/25/2025 | $10.72 | $11.05 | $10.72 | $11.05 | 490,311 |
| 11/24/2025 | $10.79 | $10.80 | $10.59 | $10.72 | 566,524 |
| 11/21/2025 | $10.58 | $10.86 | $10.58 | $10.81 | 401,000 |
| 11/20/2025 | $10.75 | $10.84 | $10.47 | $10.57 | 641,730 |
| 11/19/2025 | $10.95 | $10.97 | $10.74 | $10.74 | 426,200 |
| 11/18/2025 | $11.00 | $11.06 | $10.85 | $10.96 | 483,377 |
| 11/17/2025 | $11.10 | $11.22 | $11.01 | $11.03 | 437,110 |
| 11/14/2025 | $11.24 | $11.33 | $11.08 | $11.20 | 477,218 |
| 11/13/2025 | $11.19 | $11.38 | $11.19 | $11.27 | 514,300 |
| 11/12/2025 | $11.25 | $11.34 | $11.12 | $11.26 | 694,822 |
| 11/11/2025 | $10.99 | $11.24 | $10.99 | $11.24 | 609,258 |
| 11/10/2025 | $11.00 | $11.03 | $10.78 | $10.98 | 670,383 |
| 11/7/2025 | $10.66 | $10.99 | $10.61 | $10.95 | 624,246 |
| 11/6/2025 | $10.94 | $10.94 | $10.58 | $10.65 | 812,000 |
| 11/5/2025 | $10.85 | $11.06 | $10.81 | $10.87 | 988,747 |
| 11/4/2025 | $11.22 | $11.34 | $10.69 | $10.70 | 1.25M |
| 11/3/2025 | $11.30 | $11.41 | $11.15 | $11.40 | 632,929 |
| 10/31/2025 | $11.33 | $11.45 | $11.19 | $11.43 | 529,370 |
| 10/30/2025 | $11.19 | $11.38 | $11.17 | $11.32 | 418,600 |
| 10/29/2025 | $11.23 | $11.35 | $11.13 | $11.19 | 740,142 |
| 10/28/2025 | $11.46 | $11.46 | $11.21 | $11.26 | 454,578 |
| 10/27/2025 | $11.43 | $11.52 | $11.34 | $11.46 | 601,668 |
| 10/24/2025 | $11.36 | $11.52 | $11.33 | $11.48 | 568,734 |
| 10/23/2025 | $11.48 | $11.50 | $11.27 | $11.44 | 783,226 |
| 10/22/2025 | $11.46 | $11.54 | $11.38 | $11.49 | 421,000 |
| 10/21/2025 | $11.59 | $11.71 | $11.46 | $11.46 | 428,602 |
| 10/20/2025 | $11.57 | $11.64 | $11.43 | $11.59 | 416,378 |