GOOD - GLADSTONE COMMERCIAL CORP
14.08
0.300 2.131%
Share volume: 322,115
Last Updated: 05-09-2025
Real Estate/Lessors Of Railroad & Real Property:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$13.78
0.30
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $13.85 | $13.85 | $14.09 | $14.09 | $13.82 | $13.82 | $14.08 | $14.08 | 322,115 | $322,115.00 |
| 05-08-2025 | $13.71 | $13.71 | $13.91 | $13.91 | $13.43 | $13.43 | $13.78 | $13.78 | 384,693 | $384,693.00 |
| 05-07-2025 | $14.11 | $14.11 | $14.18 | $14.18 | $13.78 | $13.78 | $13.83 | $13.83 | 363,506 | $363,506.00 |
| 05-06-2025 | $14.10 | $14.10 | $14.13 | $14.13 | $13.95 | $13.95 | $14.08 | $14.08 | 182,094 | $182,094.00 |
| 05-05-2025 | $14.15 | $14.15 | $14.24 | $14.24 | $14.07 | $14.07 | $14.09 | $14.09 | 187,150 | $187,150.00 |
| 05-02-2025 | $14.11 | $14.11 | $14.26 | $14.26 | $14.10 | $14.10 | $14.22 | $14.22 | 204,617 | $204,617.00 |
| 05-01-2025 | $14.12 | $14.12 | $14.17 | $14.17 | $13.98 | $13.98 | $14.02 | $14.02 | 282,517 | $282,517.00 |
| 04-30-2025 | $14.08 | $14.08 | $14.21 | $14.21 | $13.88 | $13.88 | $14.13 | $14.13 | 223,581 | $223,581.00 |
| 04-29-2025 | $14.16 | $14.16 | $14.20 | $14.20 | $14.04 | $14.04 | $14.14 | $14.14 | 204,840 | $204,840.00 |
| 04-28-2025 | $14.12 | $14.12 | $14.15 | $14.15 | $14.02 | $14.02 | $14.10 | $14.10 | 154,705 | $154,705.00 |
