GOODN Historical Prices
Gladstone Commercial Corporation 6.625% Series E Cumulative Redeemable Preferred Stock · daily open, high, low, close & volume
Trading days
245
Period high
23.91
Period low
19.07
Period change
-13.01%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 19.48 | 19.59 | 19.40 | 19.40 | -0.56% | 6,871 |
| Nov 5, 2026 | 19.25 | 19.52 | 19.25 | 19.51 | +1.72% | 3,563 |
| Nov 4, 2026 | 19.66 | 19.66 | 19.07 | 19.18 | -1.29% | 7,775 |
| Nov 3, 2026 | 20.15 | 20.15 | 19.37 | 19.43 | -0.46% | 7,553 |
| Nov 2, 2026 | 19.89 | 20.12 | 19.52 | 19.52 | -0.56% | 10,257 |
| Oct 30, 2026 | 19.64 | 19.81 | 19.60 | 19.63 | -0.15% | 9,242 |
| Oct 29, 2026 | 20.17 | 20.17 | 19.60 | 19.66 | -1.23% | 2,065 |
| Oct 28, 2026 | 19.96 | 20.10 | 19.84 | 19.91 | -1.22% | 3,291 |
| Oct 27, 2026 | 20.02 | 20.16 | 19.96 | 20.15 | +0.90% | 1,571 |
| Oct 26, 2026 | 20.09 | 20.32 | 19.97 | 19.97 | -0.73% | 2,039 |
| Oct 23, 2026 | 20.01 | 20.20 | 20.01 | 20.12 | +0.09% | 2,607 |
| Oct 22, 2026 | 20.25 | 20.49 | 20.10 | 20.10 | -0.74% | 9,726 |
| Oct 21, 2026 | 20.16 | 20.25 | 20.16 | 20.25 | +0.55% | 4,128 |
| Oct 20, 2026 | 20.18 | 20.20 | 20.10 | 20.14 | +0.27% | 11,901 |
| Oct 19, 2026 | 19.86 | 20.12 | 19.86 | 20.09 | +2.16% | 6,166 |
| Oct 16, 2026 | 20.27 | 20.27 | 19.66 | 19.66 | -1.87% | 4,461 |
| Oct 15, 2026 | 19.96 | 20.16 | 19.96 | 20.04 | +0.93% | 4,357 |
| Oct 14, 2026 | 19.95 | 20.20 | 19.85 | 19.85 | -0.38% | 4,075 |
| Oct 13, 2026 | 20.10 | 20.11 | 19.66 | 19.93 | -0.93% | 12,722 |
| Oct 12, 2026 | 20.01 | 20.24 | 19.91 | 20.11 | +0.82% | 4,432 |
| Oct 9, 2026 | 20.13 | 20.18 | 19.65 | 19.95 | -0.35% | 7,630 |
| Oct 8, 2026 | 20.20 | 20.24 | 19.81 | 20.02 | -0.43% | 4,829 |
| Oct 7, 2026 | 20.01 | 20.17 | 20.01 | 20.11 | -1.32% | 1,004 |
| Oct 6, 2026 | 20.07 | 20.85 | 20.07 | 20.38 | +1.57% | 2,857 |
| Oct 5, 2026 | 20.58 | 20.98 | 20.01 | 20.06 | -2.43% | 4,952 |
| Oct 2, 2026 | 20.85 | 20.90 | 20.56 | 20.56 | -1.15% | 3,526 |
| Oct 1, 2026 | 21.48 | 21.48 | 20.77 | 20.80 | -0.45% | 2,470 |
| Sep 30, 2026 | 21.01 | 21.48 | 20.60 | 20.89 | +0.16% | 11,025 |
| Sep 29, 2026 | 21.35 | 21.35 | 20.80 | 20.86 | -2.51% | 15,604 |
| Sep 28, 2026 | 21.90 | 21.90 | 21.32 | 21.40 | -2.21% | 6,433 |
| Sep 25, 2026 | 21.85 | 22.00 | 21.85 | 21.88 | -0.77% | 8,466 |
| Sep 24, 2026 | 22.45 | 22.45 | 22.04 | 22.05 | -0.99% | 4,226 |
| Sep 23, 2026 | 22.23 | 22.27 | 22.23 | 22.27 | +0.10% | 546 |
| Sep 22, 2026 | 22.32 | 22.32 | 22.20 | 22.25 | -0.05% | 4,350 |
| Sep 21, 2026 | 22.24 | 22.28 | 22.24 | 22.26 | -1.20% | 674 |
| Sep 18, 2026 | 22.67 | 22.67 | 22.53 | 22.53 | +0.36% | 2,087 |
| Sep 17, 2026 | 23.36 | 23.36 | 22.12 | 22.45 | +0.90% | 4,892 |
| Sep 16, 2026 | 22.26 | 22.50 | 22.10 | 22.25 | -0.67% | 1,929 |
| Sep 15, 2026 | 22.48 | 23.13 | 22.40 | 22.40 | +0.55% | 3,523 |
| Sep 14, 2026 | 22.26 | 22.84 | 22.26 | 22.28 | +1.22% | 2,967 |
| Sep 11, 2026 | 22.24 | 22.24 | 21.88 | 22.01 | -2.35% | 10,064 |
| Sep 9, 2026 | 22.63 | 22.67 | 22.54 | 22.54 | -0.13% | 1,605 |
| Sep 8, 2026 | 22.84 | 22.84 | 22.50 | 22.57 | -1.83% | 9,634 |
| Sep 4, 2026 | 22.65 | 22.99 | 22.65 | 22.99 | -1.33% | 2,456 |
| Sep 3, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | +0.09% | 721 |
| Sep 2, 2026 | 22.98 | 23.28 | 22.98 | 23.28 | -1.37% | 828 |
| Aug 31, 2026 | 23.04 | 23.91 | 23.04 | 23.60 | +1.74% | 1,448 |
| Aug 28, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | +0.56% | 283 |
| Aug 27, 2026 | 23.02 | 23.07 | 23.02 | 23.07 | -1.35% | 1,241 |
| Aug 26, 2026 | 23.35 | 23.39 | 23.25 | 23.39 | -0.40% | 871 |
| Aug 25, 2026 | 23.31 | 23.50 | 23.16 | 23.48 | +0.93% | 2,305 |
| Aug 24, 2026 | 23.43 | 23.43 | 23.26 | 23.26 | -0.23% | 578 |
| Aug 21, 2026 | 23.60 | 23.60 | 23.05 | 23.32 | -1.20% | 1,693 |
| Aug 20, 2026 | 23.89 | 23.89 | 23.36 | 23.60 | -0.67% | 7,866 |
| Aug 19, 2026 | 23.40 | 23.76 | 23.40 | 23.76 | +1.43% | 1,185 |
| Aug 18, 2026 | 23.34 | 23.76 | 23.34 | 23.43 | -0.74% | 3,440 |
| Aug 17, 2026 | 23.39 | 23.75 | 23.39 | 23.60 | -0.63% | 1,667 |
| Aug 13, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | +0.74% | 357 |
| Aug 12, 2026 | 23.74 | 23.74 | 23.00 | 23.57 | -1.32% | 2,483 |
| Aug 11, 2026 | 23.50 | 23.89 | 23.20 | 23.89 | +0.21% | 6,250 |
| Aug 10, 2026 | 23.84 | 23.84 | 23.78 | 23.84 | -0.27% | 889 |
| Aug 7, 2026 | 23.61 | 23.91 | 23.61 | 23.91 | +1.42% | 2,637 |
| Aug 6, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | +0.04% | 730 |
| Aug 5, 2026 | 23.47 | 23.56 | 23.47 | 23.56 | +0.55% | 2,336 |
| Aug 4, 2026 | 23.41 | 23.43 | 23.26 | 23.43 | +1.69% | 1,131 |
| Aug 3, 2026 | 23.30 | 23.30 | 23.04 | 23.04 | +0.11% | 937 |
| Jul 31, 2026 | 23.00 | 23.02 | 22.90 | 23.02 | -0.93% | 2,884 |
| Jul 30, 2026 | 23.05 | 23.25 | 23.05 | 23.23 | +1.09% | 3,546 |
| Jul 29, 2026 | 22.90 | 22.98 | 22.90 | 22.98 | -0.09% | 2,176 |
| Jul 28, 2026 | 23.00 | 23.21 | 22.80 | 23.00 | +0.24% | 11,632 |
| Jul 27, 2026 | 23.13 | 23.25 | 22.95 | 22.95 | -1.31% | 1,918 |
| Jul 24, 2026 | 23.03 | 23.25 | 23.01 | 23.25 | +0.22% | 783 |
| Jul 23, 2026 | 23.23 | 23.44 | 22.97 | 23.20 | -0.66% | 2,777 |
| Jul 22, 2026 | 23.20 | 23.36 | 23.20 | 23.36 | -0.21% | 2,530 |
| Jul 21, 2026 | 23.23 | 23.48 | 23.23 | 23.41 | +1.21% | 7,954 |
| Jul 20, 2026 | 23.17 | 23.18 | 23.05 | 23.13 | +0.54% | 4,123 |
| Jul 17, 2026 | 22.91 | 23.08 | 22.91 | 23.00 | +1.37% | 2,820 |
| Jul 16, 2026 | 22.55 | 22.72 | 22.55 | 22.69 | -0.13% | 1,964 |
| Jul 15, 2026 | 22.58 | 22.72 | 22.58 | 22.72 | +1.04% | 1,209 |
| Jul 14, 2026 | 22.62 | 22.62 | 22.40 | 22.48 | -0.73% | 1,922 |
| Jul 13, 2026 | 22.53 | 22.65 | 22.40 | 22.65 | +0.67% | 972 |
| Jul 10, 2026 | 22.40 | 22.50 | 22.40 | 22.50 | +0.45% | 640 |
| Jul 9, 2026 | 22.66 | 22.66 | 22.34 | 22.40 | -0.18% | 837 |
| Jul 8, 2026 | 22.46 | 22.46 | 22.32 | 22.44 | -0.97% | 3,335 |
| Jul 7, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | +0.62% | 2,144 |
| Jul 6, 2026 | 22.40 | 22.52 | 22.40 | 22.52 | +0.22% | 1,909 |
| Jul 2, 2026 | 22.22 | 22.69 | 22.22 | 22.47 | +1.17% | 898 |
| Jul 1, 2026 | 22.26 | 22.31 | 22.21 | 22.21 | -0.36% | 1,362 |
| Jun 30, 2026 | 22.30 | 22.30 | 22.29 | 22.29 | -0.49% | 1,764 |
| Jun 29, 2026 | 22.44 | 22.46 | 22.40 | 22.40 | +0.00% | 1,175 |
| Jun 26, 2026 | 22.08 | 22.40 | 22.08 | 22.40 | -0.07% | 1,680 |
| Jun 25, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | -0.24% | 168 |
| Jun 24, 2026 | 22.46 | 22.47 | 22.41 | 22.47 | -0.01% | 2,876 |
| Jun 23, 2026 | 22.11 | 22.47 | 22.11 | 22.47 | +0.86% | 2,636 |
| Jun 22, 2026 | 22.30 | 22.48 | 22.27 | 22.28 | -1.94% | 2,366 |
| Jun 18, 2026 | 22.52 | 22.72 | 22.52 | 22.72 | +0.13% | 3,052 |
| Jun 17, 2026 | 22.56 | 22.78 | 22.56 | 22.69 | +0.89% | 2,092 |
| Jun 16, 2026 | 22.36 | 22.78 | 22.36 | 22.49 | +0.27% | 5,920 |
| Jun 15, 2026 | 22.54 | 22.54 | 22.41 | 22.43 | -1.54% | 1,068 |
| Jun 12, 2026 | 22.72 | 22.78 | 22.53 | 22.78 | +0.00% | 4,718 |
| Jun 11, 2026 | 22.52 | 22.78 | 22.26 | 22.78 | +0.80% | 1,988 |
| Jun 10, 2026 | 22.65 | 22.77 | 22.56 | 22.60 | +0.07% | 5,589 |
| Jun 9, 2026 | 22.32 | 22.59 | 22.27 | 22.59 | -0.15% | 1,773 |
| Jun 8, 2026 | 22.50 | 22.62 | 22.05 | 22.62 | +0.16% | 7,322 |
| Jun 5, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | +0.11% | 672 |
| Jun 3, 2026 | 22.64 | 22.64 | 22.51 | 22.56 | -0.04% | 1,696 |
| Jun 2, 2026 | 22.58 | 22.64 | 22.50 | 22.57 | +0.27% | 2,006 |
| Jun 1, 2026 | 22.80 | 22.80 | 22.50 | 22.51 | -0.54% | 1,640 |
| May 29, 2026 | 22.53 | 22.75 | 22.53 | 22.63 | +0.45% | 7,005 |
| May 28, 2026 | 22.49 | 22.57 | 22.49 | 22.53 | +0.49% | 7,587 |
| May 26, 2026 | 22.38 | 22.42 | 22.38 | 22.42 | +0.05% | 1,918 |
| May 22, 2026 | 22.50 | 22.50 | 22.41 | 22.41 | +0.03% | 1,266 |
| May 21, 2026 | 22.38 | 22.44 | 22.34 | 22.40 | +0.19% | 2,012 |
| May 20, 2026 | 22.42 | 22.44 | 22.28 | 22.36 | -1.17% | 2,136 |
| May 19, 2026 | 22.50 | 22.65 | 22.50 | 22.63 | +1.05% | 4,016 |
| May 18, 2026 | 22.25 | 22.49 | 22.25 | 22.39 | +0.54% | 4,299 |
| May 15, 2026 | 22.23 | 22.34 | 22.18 | 22.27 | -0.04% | 1,254 |
| May 14, 2026 | 22.25 | 22.39 | 22.25 | 22.28 | -0.09% | 3,463 |
| May 13, 2026 | 22.30 | 22.34 | 22.17 | 22.30 | +0.13% | 7,109 |
| May 12, 2026 | 22.31 | 22.36 | 22.15 | 22.27 | +0.68% | 2,757 |
| May 11, 2026 | 22.42 | 22.42 | 22.12 | 22.12 | -1.09% | 5,499 |
| May 8, 2026 | 22.34 | 22.38 | 22.34 | 22.36 | +0.14% | 1,349 |
| May 7, 2026 | 22.24 | 22.34 | 22.24 | 22.33 | +0.28% | 3,146 |
| May 6, 2026 | 22.17 | 22.34 | 22.17 | 22.27 | -0.03% | 4,985 |
| May 5, 2026 | 22.27 | 22.29 | 22.20 | 22.28 | +0.33% | 1,777 |
| May 4, 2026 | 22.26 | 22.29 | 22.12 | 22.20 | -0.02% | 6,291 |
| May 1, 2026 | 22.11 | 22.26 | 22.11 | 22.21 | -0.18% | 2,174 |
| Apr 30, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | +0.54% | 1,360 |
| Apr 29, 2026 | 22.26 | 22.26 | 22.10 | 22.13 | -0.23% | 3,894 |
| Apr 28, 2026 | 22.16 | 22.26 | 22.16 | 22.18 | +0.29% | 956 |
| Apr 27, 2026 | 22.04 | 22.15 | 22.00 | 22.11 | +0.02% | 3,395 |
| Apr 24, 2026 | 22.23 | 22.23 | 22.02 | 22.11 | -0.41% | 709 |
| Apr 23, 2026 | 22.38 | 22.38 | 22.20 | 22.20 | -0.40% | 3,627 |
| Apr 22, 2026 | 22.51 | 22.51 | 22.19 | 22.29 | -0.93% | 3,695 |
| Apr 21, 2026 | 22.34 | 22.50 | 22.32 | 22.50 | +0.22% | 996 |
| Apr 20, 2026 | 22.40 | 22.55 | 22.30 | 22.45 | +1.04% | 5,785 |
| Apr 17, 2026 | 22.39 | 22.50 | 22.22 | 22.22 | -1.59% | 2,205 |
| Apr 16, 2026 | 22.17 | 22.60 | 22.17 | 22.58 | +1.30% | 2,566 |
| Apr 15, 2026 | 22.49 | 22.49 | 22.14 | 22.29 | -0.89% | 6,170 |
| Apr 14, 2026 | 22.64 | 22.64 | 22.33 | 22.49 | +0.25% | 2,109 |
| Apr 13, 2026 | 22.26 | 22.43 | 22.26 | 22.43 | +0.76% | 1,530 |
| Apr 10, 2026 | 22.21 | 22.27 | 22.21 | 22.27 | +0.56% | 881 |
| Apr 9, 2026 | 22.15 | 22.35 | 22.14 | 22.14 | -0.31% | 1,893 |
| Apr 8, 2026 | 22.24 | 22.24 | 22.12 | 22.21 | -0.18% | 1,094 |
| Apr 7, 2026 | 22.16 | 22.45 | 22.14 | 22.25 | +0.20% | 5,190 |
| Apr 6, 2026 | 22.25 | 22.49 | 22.11 | 22.20 | +0.77% | 8,079 |
| Apr 2, 2026 | 22.40 | 22.40 | 21.84 | 22.04 | -1.63% | 6,045 |
| Apr 1, 2026 | 22.34 | 22.41 | 22.34 | 22.40 | +1.73% | 1,494 |
| Mar 31, 2026 | 21.99 | 22.55 | 21.99 | 22.02 | -1.98% | 3,253 |
| Mar 30, 2026 | 22.19 | 22.48 | 21.96 | 22.47 | -0.23% | 2,526 |
| Mar 27, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | +0.53% | 714 |
| Mar 26, 2026 | 22.16 | 22.44 | 21.92 | 22.40 | +0.40% | 6,007 |
| Mar 25, 2026 | 21.98 | 22.50 | 21.98 | 22.31 | +0.09% | 2,114 |
| Mar 24, 2026 | 22.41 | 22.41 | 21.99 | 22.29 | -0.13% | 4,965 |
| Mar 23, 2026 | 22.01 | 22.39 | 22.00 | 22.32 | +0.54% | 2,899 |
| Mar 20, 2026 | 21.90 | 22.41 | 21.90 | 22.20 | -1.11% | 2,689 |
| Mar 19, 2026 | 22.30 | 22.45 | 22.30 | 22.45 | +1.13% | 468 |
| Mar 18, 2026 | 22.50 | 22.50 | 22.20 | 22.20 | -1.62% | 12,049 |
| Mar 17, 2026 | 22.60 | 22.60 | 22.57 | 22.57 | -0.39% | 1,154 |
| Mar 16, 2026 | 22.73 | 22.73 | 22.66 | 22.66 | -0.33% | 1,188 |
| Mar 13, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | -0.09% | 281 |
| Mar 12, 2026 | 22.67 | 22.75 | 22.61 | 22.75 | -0.16% | 660 |
| Mar 11, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | +0.25% | 626 |
| Mar 10, 2026 | 22.67 | 22.77 | 22.67 | 22.73 | -0.17% | 1,423 |
| Mar 9, 2026 | 22.73 | 22.80 | 22.73 | 22.77 | -0.22% | 1,808 |
| Mar 6, 2026 | 22.90 | 22.90 | 22.82 | 22.82 | -0.17% | 1,722 |
| Mar 5, 2026 | 22.90 | 22.90 | 22.85 | 22.86 | +0.04% | 2,538 |
| Mar 4, 2026 | 22.91 | 22.91 | 22.85 | 22.85 | -0.26% | 514 |
| Mar 3, 2026 | 22.92 | 22.92 | 22.88 | 22.91 | +0.09% | 708 |
| Mar 2, 2026 | 22.95 | 22.95 | 22.86 | 22.89 | -0.39% | 5,153 |
| Feb 27, 2026 | 23.03 | 23.03 | 22.95 | 22.98 | +0.22% | 1,959 |
| Feb 26, 2026 | 23.03 | 23.03 | 22.93 | 22.93 | +0.00% | 4,589 |
| Feb 25, 2026 | 22.99 | 22.99 | 22.93 | 22.93 | +0.13% | 2,284 |
| Feb 24, 2026 | 23.00 | 23.00 | 22.90 | 22.90 | +0.04% | 3,445 |
| Feb 23, 2026 | 22.85 | 23.04 | 22.79 | 22.89 | -0.05% | 4,945 |
| Feb 20, 2026 | 23.03 | 23.03 | 22.85 | 22.90 | -0.60% | 4,980 |
| Feb 19, 2026 | 22.97 | 23.04 | 22.93 | 23.04 | +0.41% | 2,781 |
| Feb 18, 2026 | 23.10 | 23.10 | 22.87 | 22.95 | -1.27% | 2,946 |
| Feb 17, 2026 | 23.20 | 23.24 | 23.03 | 23.24 | +0.91% | 2,731 |
| Feb 13, 2026 | 22.85 | 23.03 | 22.85 | 23.03 | -0.09% | 1,170 |
| Feb 12, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | -0.09% | 1,417 |
| Feb 11, 2026 | 22.95 | 23.08 | 22.95 | 23.07 | +0.83% | 842 |
| Feb 10, 2026 | 22.90 | 23.07 | 22.81 | 22.88 | -0.69% | 4,480 |
| Feb 9, 2026 | 23.05 | 23.20 | 22.84 | 23.04 | -0.04% | 3,657 |
| Feb 6, 2026 | 22.95 | 23.15 | 22.95 | 23.05 | +0.22% | 3,233 |
| Feb 5, 2026 | 22.81 | 23.00 | 22.81 | 23.00 | +0.22% | 2,254 |
| Feb 4, 2026 | 22.85 | 22.95 | 22.85 | 22.95 | +0.32% | 2,067 |
| Feb 3, 2026 | 22.83 | 22.96 | 22.83 | 22.88 | -0.02% | 2,644 |
| Feb 2, 2026 | 22.75 | 22.88 | 22.75 | 22.88 | +0.31% | 3,804 |
| Jan 30, 2026 | 22.66 | 22.84 | 22.66 | 22.81 | -0.09% | 2,668 |
| Jan 29, 2026 | 22.72 | 22.84 | 22.72 | 22.83 | +1.02% | 2,798 |
| Jan 28, 2026 | 22.71 | 22.72 | 22.60 | 22.60 | -0.44% | 2,951 |
| Jan 27, 2026 | 22.75 | 22.75 | 22.63 | 22.70 | +0.27% | 3,584 |
| Jan 26, 2026 | 22.74 | 22.74 | 22.64 | 22.64 | -0.48% | 5,882 |
| Jan 23, 2026 | 22.86 | 22.97 | 22.75 | 22.75 | -1.26% | 5,225 |
| Jan 22, 2026 | 23.03 | 23.07 | 22.98 | 23.04 | +0.88% | 1,486 |
| Jan 21, 2026 | 23.13 | 23.13 | 22.84 | 22.84 | -0.35% | 2,447 |
| Jan 20, 2026 | 23.15 | 23.19 | 22.75 | 22.92 | -1.29% | 7,165 |
| Jan 16, 2026 | 22.88 | 23.22 | 22.64 | 23.22 | +1.04% | 3,106 |
| Jan 15, 2026 | 22.68 | 22.98 | 22.68 | 22.98 | +0.83% | 4,966 |
| Jan 14, 2026 | 22.75 | 22.80 | 22.63 | 22.79 | +0.71% | 8,881 |
| Jan 13, 2026 | 22.75 | 22.77 | 22.51 | 22.63 | -1.39% | 9,236 |
| Jan 12, 2026 | 22.73 | 22.95 | 22.71 | 22.95 | +0.22% | 2,693 |
| Jan 9, 2026 | 22.55 | 22.90 | 22.55 | 22.90 | +1.19% | 4,167 |
| Jan 8, 2026 | 22.39 | 22.90 | 22.38 | 22.63 | +0.35% | 13,701 |
| Jan 7, 2026 | 22.56 | 22.70 | 22.53 | 22.55 | -0.35% | 11,108 |
| Jan 6, 2026 | 22.64 | 22.80 | 22.43 | 22.63 | -0.26% | 13,102 |
| Jan 5, 2026 | 22.75 | 22.75 | 22.69 | 22.69 | -0.72% | 2,434 |
| Jan 2, 2026 | 22.86 | 22.88 | 22.85 | 22.85 | -0.59% | 700 |
| Dec 31, 2025 | 22.32 | 23.00 | 22.32 | 22.99 | +0.13% | 4,137 |
| Dec 30, 2025 | 22.96 | 22.96 | 22.75 | 22.96 | +0.95% | 1,065 |
| Dec 29, 2025 | 23.05 | 23.14 | 22.75 | 22.75 | -1.30% | 6,073 |
| Dec 26, 2025 | 23.25 | 23.25 | 23.04 | 23.04 | +0.11% | 1,003 |
| Dec 23, 2025 | 23.13 | 23.36 | 23.02 | 23.02 | -0.26% | 1,425 |
| Dec 22, 2025 | 23.08 | 23.25 | 23.08 | 23.08 | -0.39% | 2,254 |
| Dec 19, 2025 | 23.10 | 23.20 | 23.10 | 23.17 | +0.39% | 1,106 |
| Dec 18, 2025 | 23.16 | 23.20 | 23.08 | 23.08 | -1.20% | 2,308 |
| Dec 17, 2025 | 23.27 | 23.58 | 23.08 | 23.36 | +0.30% | 6,520 |
| Dec 16, 2025 | 23.25 | 23.44 | 23.25 | 23.29 | -1.01% | 3,295 |
| Dec 15, 2025 | 23.60 | 23.60 | 23.25 | 23.53 | -1.06% | 963 |
| Dec 12, 2025 | 23.50 | 23.83 | 23.47 | 23.78 | +1.19% | 8,695 |
| Dec 11, 2025 | 23.26 | 23.50 | 23.26 | 23.50 | +0.26% | 7,759 |
| Dec 10, 2025 | 23.46 | 23.46 | 23.34 | 23.44 | -0.26% | 5,260 |
| Dec 9, 2025 | 23.47 | 23.55 | 23.38 | 23.50 | +0.60% | 4,386 |
| Dec 8, 2025 | 23.50 | 23.50 | 23.26 | 23.36 | +0.47% | 17,996 |
| Dec 5, 2025 | 23.00 | 23.25 | 23.00 | 23.25 | +1.02% | 11,517 |
| Dec 4, 2025 | 23.05 | 23.21 | 23.00 | 23.02 | +1.84% | 20,120 |
| Dec 3, 2025 | 22.48 | 22.99 | 22.30 | 22.60 | +0.94% | 13,604 |
| Dec 2, 2025 | 22.49 | 22.49 | 22.32 | 22.39 | +1.08% | 3,433 |
| Dec 1, 2025 | 21.75 | 22.49 | 21.69 | 22.15 | +2.17% | 18,474 |
| Nov 28, 2025 | 21.41 | 21.69 | 21.36 | 21.68 | +1.59% | 14,800 |
| Nov 26, 2025 | 21.40 | 21.40 | 21.30 | 21.34 | -0.05% | 4,128 |
| Nov 25, 2025 | 21.48 | 21.53 | 21.35 | 21.35 | -0.12% | 6,483 |
| Nov 24, 2025 | 21.47 | 21.63 | 21.27 | 21.38 | +0.55% | 4,387 |
| Nov 21, 2025 | 21.49 | 21.75 | 20.91 | 21.26 | -3.19% | 16,354 |
| Nov 20, 2025 | 21.73 | 21.96 | 21.73 | 21.96 | +1.95% | 1,054 |
| Nov 19, 2025 | 21.66 | 21.66 | 21.46 | 21.54 | -0.55% | 3,510 |
| Nov 18, 2025 | 21.70 | 22.30 | 21.62 | 21.66 | +0.23% | 4,108 |
| Nov 17, 2025 | 22.06 | 22.30 | 21.61 | 21.61 | -1.05% | 8,777 |
| Nov 14, 2025 | 22.08 | 22.08 | 21.84 | 21.84 | -1.18% | 4,136 |
| Nov 13, 2025 | 22.12 | 22.33 | 22.10 | 22.10 | -0.50% | 2,508 |
| Nov 12, 2025 | 22.37 | 22.37 | 22.21 | 22.21 | -0.78% | 1,995 |
| Nov 11, 2025 | 22.31 | 22.38 | 22.31 | 22.38 | +0.74% | 627 |
| Nov 10, 2025 | 22.22 | 22.30 | 22.21 | 22.22 | -0.37% | 4,438 |
| Nov 7, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | -0.32% | 552 |
Daily open, high, low, close and volume for Gladstone Commercial Corporation 6.625% Series E Cumulative Redeemable Preferred Stock (GOODN). Showing 245 trading days. Unadjusted prices.