Gladstone Commercial Corporation - Real Estate Investment Trust (GOOD)

Historical Prices For Gladstone Commercial Corporation - Real Estate Investment Trust (GOOD)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	13.37	13.47	13.29	13.32	313,385	13.32
8/29/2025	13.31	13.46	13.24	13.45	274,046	13.45
8/28/2025	13.33	13.34	13.18	13.30	229,717	13.30
8/27/2025	13.19	13.43	13.19	13.27	454,634	13.27
8/26/2025	13.19	13.26	13.16	13.23	262,072	13.23
8/25/2025	13.32	13.34	13.18	13.19	292,538	13.19
8/22/2025	13.12	13.46	13.12	13.32	519,907	13.32
8/21/2025	13.15	13.16	13.02	13.10	303,559	13.10
8/20/2025	13.14	13.23	13.03	13.08	333,206	13.08
8/19/2025	13.15	13.29	13.06	13.24	319,702	13.14
8/18/2025	13.15	13.29	13.04	13.08	372,345	12.98
8/15/2025	13.12	13.16	13.02	13.15	311,018	13.05
8/14/2025	13.30	13.35	13.07	13.09	285,587	12.99
8/13/2025	13.37	13.42	13.29	13.38	250,220	13.28
8/12/2025	13.14	13.39	13.12	13.38	351,648	13.28
8/11/2025	13.10	13.14	13.01	13.05	344,390	12.95
8/08/2025	13.06	13.15	12.98	13.08	322,677	12.98
8/07/2025	13.05	13.12	12.81	13.03	322,438	12.93
8/06/2025	13.18	13.21	13.04	13.06	306,203	12.96
8/05/2025	13.25	13.28	13.15	13.23	260,584	13.13
8/04/2025	13.06	13.24	13.05	13.24	233,613	13.14
8/01/2025	13.15	13.23	12.91	13.01	366,199	12.91
7/31/2025	13.27	13.36	13.08	13.15	416,161	13.05
7/30/2025	13.68	13.69	13.23	13.31	335,838	13.21
7/29/2025	13.41	13.68	13.34	13.66	392,703	13.56
7/28/2025	13.57	13.65	13.31	13.35	396,786	13.25
7/25/2025	13.70	13.73	13.53	13.60	281,992	13.50
7/24/2025	13.76	13.78	13.64	13.65	296,727	13.55
7/23/2025	13.82	13.84	13.70	13.78	285,749	13.68
7/22/2025	13.69	13.88	13.68	13.81	410,007	13.71
7/21/2025	13.64	13.72	13.58	13.69	530,939	13.59
7/18/2025	13.80	13.84	13.63	13.65	603,493	13.45
7/17/2025	13.78	13.88	13.72	13.75	447,868	13.55
7/16/2025	13.80	13.91	13.68	13.79	585,029	13.59
7/15/2025	14.13	14.17	13.72	13.75	551,601	13.55
7/14/2025	14.00	14.18	14.00	14.13	442,601	13.92
7/11/2025	14.02	14.09	13.93	14.00	466,392	13.79
7/10/2025	14.15	14.30	14.05	14.09	377,966	13.88
7/09/2025	14.22	14.27	14.16	14.18	251,867	13.97
7/08/2025	14.27	14.33	14.17	14.21	378,708	14.00
7/07/2025	14.59	14.65	14.29	14.29	406,559	14.08
7/03/2025	14.60	14.64	14.50	14.62	160,376	14.40
7/02/2025	14.47	14.56	14.36	14.58	338,929	14.36
7/01/2025	14.33	14.61	14.28	14.50	313,013	14.29
6/30/2025	14.26	14.35	14.09	14.33	400,246	14.12
6/27/2025	14.30	14.36	14.13	14.27	813,014	14.06
6/26/2025	14.05	14.27	14.02	14.25	441,392	14.04
6/25/2025	14.43	14.43	14.00	14.04	442,754	13.83
6/24/2025	14.62	14.62	14.42	14.44	261,215	14.23
6/23/2025	14.37	14.58	14.31	14.57	391,556	14.35
6/20/2025	14.51	14.51	14.25	14.38	1,844,580	14.17
6/18/2025	14.46	14.59	14.38	14.51	469,186	14.20
6/17/2025	14.46	14.55	14.37	14.45	305,536	14.14
6/16/2025	14.55	14.70	14.42	14.51	360,997	14.20
6/13/2025	14.60	14.64	14.41	14.48	299,397	14.17
6/12/2025	14.75	14.78	14.61	14.66	254,243	14.34
6/11/2025	14.85	15.03	14.73	14.73	320,756	14.41
6/10/2025	14.74	14.95	14.72	14.82	363,300	14.50
6/09/2025	14.46	14.71	14.42	14.68	355,342	14.36
6/06/2025	14.45	14.52	14.39	14.46	230,900	14.15
6/05/2025	14.41	14.41	14.30	14.39	254,005	14.08
6/04/2025	14.51	14.55	14.37	14.42	295,521	14.11
6/03/2025	14.43	14.53	14.34	14.50	274,172	14.19