GOODO Historical Prices
Gladstone Commercial Corporation 6.00% Series G Cumulative Redeemable Preferred Stock, par value $0.001 per share · daily open, high, low, close & volume
Trading days
249
Period high
22.20
Period low
17.49
Period change
-11.09%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | +0.17% | 789 |
| Nov 5, 2026 | 17.74 | 17.75 | 17.66 | 17.68 | +0.45% | 6,580 |
| Nov 4, 2026 | 17.70 | 17.73 | 17.60 | 17.60 | -0.31% | 3,285 |
| Nov 3, 2026 | 17.96 | 17.97 | 17.65 | 17.66 | -1.37% | 4,507 |
| Nov 2, 2026 | 18.27 | 18.27 | 17.87 | 17.90 | -0.56% | 19,531 |
| Oct 30, 2026 | 17.91 | 18.00 | 17.49 | 18.00 | +0.56% | 8,349 |
| Oct 29, 2026 | 17.80 | 17.91 | 17.59 | 17.90 | +1.70% | 14,197 |
| Oct 28, 2026 | 17.75 | 17.89 | 17.60 | 17.60 | -0.62% | 3,583 |
| Oct 27, 2026 | 17.79 | 17.89 | 17.57 | 17.71 | -0.06% | 11,384 |
| Oct 26, 2026 | 17.79 | 17.85 | 17.70 | 17.72 | -0.17% | 5,034 |
| Oct 23, 2026 | 18.08 | 18.08 | 17.71 | 17.75 | -2.20% | 6,572 |
| Oct 22, 2026 | 17.90 | 18.16 | 17.90 | 18.15 | +1.17% | 7,296 |
| Oct 21, 2026 | 18.00 | 18.04 | 17.94 | 17.94 | -0.50% | 2,030 |
| Oct 20, 2026 | 17.96 | 18.05 | 17.93 | 18.03 | +0.61% | 4,458 |
| Oct 19, 2026 | 17.96 | 17.96 | 17.84 | 17.92 | -0.44% | 3,737 |
| Oct 16, 2026 | 17.95 | 18.04 | 17.89 | 18.00 | +0.50% | 6,761 |
| Oct 15, 2026 | 17.85 | 17.99 | 17.84 | 17.91 | +1.58% | 6,751 |
| Oct 14, 2026 | 18.04 | 18.04 | 17.61 | 17.63 | -2.15% | 11,467 |
| Oct 13, 2026 | 18.19 | 18.19 | 18.00 | 18.02 | -0.93% | 11,082 |
| Oct 12, 2026 | 18.07 | 18.29 | 18.07 | 18.19 | +0.78% | 3,710 |
| Oct 9, 2026 | 18.25 | 18.25 | 17.98 | 18.05 | +0.53% | 3,036 |
| Oct 8, 2026 | 18.10 | 18.27 | 17.51 | 17.95 | -0.64% | 32,589 |
| Oct 7, 2026 | 18.30 | 18.30 | 18.03 | 18.07 | -1.42% | 5,762 |
| Oct 6, 2026 | 18.28 | 18.33 | 18.23 | 18.33 | -0.03% | 9,455 |
| Oct 5, 2026 | 18.59 | 18.64 | 18.23 | 18.34 | -1.58% | 7,852 |
| Oct 2, 2026 | 18.76 | 18.76 | 18.40 | 18.63 | -0.27% | 13,664 |
| Oct 1, 2026 | 19.40 | 19.40 | 18.60 | 18.68 | -0.64% | 29,460 |
| Sep 30, 2026 | 19.12 | 19.20 | 18.71 | 18.80 | -1.10% | 10,634 |
| Sep 29, 2026 | 19.30 | 19.30 | 19.01 | 19.01 | -1.96% | 13,180 |
| Sep 28, 2026 | 19.85 | 19.89 | 19.38 | 19.39 | -2.02% | 20,102 |
| Sep 25, 2026 | 20.17 | 20.21 | 19.75 | 19.79 | -1.10% | 5,247 |
| Sep 24, 2026 | 20.10 | 20.12 | 20.01 | 20.01 | -0.91% | 2,421 |
| Sep 23, 2026 | 20.22 | 20.30 | 20.14 | 20.19 | +0.05% | 3,916 |
| Sep 22, 2026 | 20.33 | 20.34 | 20.07 | 20.18 | -0.52% | 8,535 |
| Sep 21, 2026 | 20.31 | 20.32 | 20.29 | 20.29 | -0.83% | 3,047 |
| Sep 18, 2026 | 20.38 | 20.48 | 20.38 | 20.46 | +0.42% | 3,875 |
| Sep 17, 2026 | 20.22 | 20.48 | 20.15 | 20.37 | +1.24% | 5,615 |
| Sep 16, 2026 | 20.26 | 20.27 | 20.05 | 20.13 | +0.25% | 2,468 |
| Sep 15, 2026 | 20.00 | 20.29 | 19.98 | 20.07 | -0.27% | 13,832 |
| Sep 14, 2026 | 20.02 | 20.16 | 19.76 | 20.13 | +1.56% | 6,595 |
| Sep 11, 2026 | 19.92 | 20.36 | 19.61 | 19.82 | -2.60% | 6,333 |
| Sep 9, 2026 | 20.37 | 20.44 | 20.35 | 20.35 | -0.44% | 3,376 |
| Sep 8, 2026 | 20.75 | 20.77 | 20.30 | 20.44 | -2.29% | 7,511 |
| Sep 4, 2026 | 20.99 | 21.00 | 20.81 | 20.92 | +0.19% | 1,973 |
| Sep 3, 2026 | 20.98 | 21.00 | 20.81 | 20.88 | +0.48% | 1,789 |
| Sep 2, 2026 | 20.99 | 20.99 | 20.75 | 20.78 | -1.77% | 2,495 |
| Aug 31, 2026 | 21.01 | 21.18 | 21.01 | 21.16 | +0.17% | 4,194 |
| Aug 28, 2026 | 21.08 | 21.12 | 20.92 | 21.12 | +0.33% | 893 |
| Aug 27, 2026 | 21.16 | 21.16 | 21.00 | 21.05 | -0.57% | 5,424 |
| Aug 26, 2026 | 21.00 | 21.22 | 21.00 | 21.17 | -0.05% | 21,249 |
| Aug 25, 2026 | 21.21 | 21.22 | 20.77 | 21.18 | -0.14% | 16,455 |
| Aug 24, 2026 | 20.94 | 21.25 | 20.94 | 21.21 | +1.14% | 6,847 |
| Aug 21, 2026 | 20.91 | 20.98 | 20.91 | 20.97 | -0.05% | 1,875 |
| Aug 20, 2026 | 20.90 | 20.98 | 20.88 | 20.98 | +0.33% | 9,611 |
| Aug 19, 2026 | 20.67 | 20.93 | 20.67 | 20.91 | +0.48% | 14,324 |
| Aug 18, 2026 | 20.58 | 20.81 | 20.58 | 20.81 | -0.53% | 5,212 |
| Aug 17, 2026 | 20.88 | 20.92 | 20.84 | 20.92 | +0.19% | 3,552 |
| Aug 14, 2026 | 20.57 | 20.88 | 20.57 | 20.88 | +0.82% | 22,102 |
| Aug 13, 2026 | 20.65 | 20.71 | 20.60 | 20.71 | +0.36% | 3,672 |
| Aug 12, 2026 | 20.67 | 20.67 | 20.35 | 20.64 | -0.32% | 2,127 |
| Aug 11, 2026 | 20.67 | 20.70 | 20.61 | 20.70 | +0.01% | 9,419 |
| Aug 10, 2026 | 20.55 | 20.70 | 20.46 | 20.70 | +0.24% | 8,602 |
| Aug 7, 2026 | 20.60 | 20.70 | 20.54 | 20.65 | -0.17% | 3,872 |
| Aug 6, 2026 | 20.63 | 20.74 | 20.63 | 20.68 | +0.41% | 4,330 |
| Aug 5, 2026 | 20.64 | 20.68 | 20.50 | 20.60 | +0.10% | 3,084 |
| Aug 4, 2026 | 20.59 | 20.66 | 20.51 | 20.58 | +0.11% | 3,807 |
| Aug 3, 2026 | 20.63 | 20.66 | 20.25 | 20.56 | -0.45% | 5,403 |
| Jul 31, 2026 | 20.57 | 20.75 | 20.55 | 20.65 | -0.05% | 8,620 |
| Jul 30, 2026 | 20.56 | 20.70 | 20.42 | 20.66 | +0.78% | 14,512 |
| Jul 29, 2026 | 20.45 | 20.50 | 20.45 | 20.50 | +0.00% | 7,118 |
| Jul 28, 2026 | 20.46 | 20.52 | 20.45 | 20.50 | +0.29% | 1,915 |
| Jul 27, 2026 | 20.44 | 20.48 | 20.40 | 20.44 | +0.25% | 3,543 |
| Jul 24, 2026 | 20.36 | 20.52 | 20.21 | 20.39 | -0.92% | 3,355 |
| Jul 23, 2026 | 20.50 | 20.59 | 20.45 | 20.58 | +0.40% | 7,315 |
| Jul 22, 2026 | 20.36 | 20.50 | 20.36 | 20.50 | -0.05% | 1,204 |
| Jul 21, 2026 | 20.47 | 20.51 | 20.47 | 20.51 | +0.18% | 1,294 |
| Jul 20, 2026 | 20.48 | 20.48 | 20.38 | 20.47 | -0.11% | 3,022 |
| Jul 17, 2026 | 20.21 | 20.50 | 20.21 | 20.50 | +0.96% | 9,714 |
| Jul 16, 2026 | 20.21 | 20.32 | 20.21 | 20.30 | +0.30% | 4,902 |
| Jul 15, 2026 | 20.05 | 20.24 | 20.05 | 20.24 | +1.00% | 18,828 |
| Jul 14, 2026 | 20.04 | 20.07 | 20.00 | 20.04 | -0.12% | 2,626 |
| Jul 13, 2026 | 20.02 | 20.07 | 20.02 | 20.06 | +0.13% | 1,466 |
| Jul 10, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | -0.01% | 915 |
| Jul 9, 2026 | 19.93 | 20.06 | 19.93 | 20.04 | +0.33% | 1,310 |
| Jul 8, 2026 | 19.99 | 20.00 | 19.89 | 19.98 | -0.19% | 1,712 |
| Jul 7, 2026 | 19.86 | 20.02 | 19.86 | 20.01 | +0.17% | 4,135 |
| Jul 6, 2026 | 19.99 | 20.09 | 19.98 | 19.98 | +0.10% | 2,732 |
| Jul 2, 2026 | 19.99 | 20.01 | 19.93 | 19.96 | +0.45% | 3,993 |
| Jul 1, 2026 | 19.95 | 19.98 | 19.79 | 19.87 | -0.40% | 4,189 |
| Jun 30, 2026 | 20.08 | 20.09 | 19.95 | 19.95 | -0.57% | 3,727 |
| Jun 29, 2026 | 20.11 | 20.20 | 19.94 | 20.07 | -0.25% | 2,010 |
| Jun 26, 2026 | 19.80 | 20.11 | 19.80 | 20.11 | +1.18% | 4,741 |
| Jun 25, 2026 | 19.93 | 19.96 | 19.83 | 19.88 | +0.05% | 2,209 |
| Jun 24, 2026 | 19.74 | 19.96 | 19.74 | 19.87 | +0.71% | 3,571 |
| Jun 23, 2026 | 19.88 | 19.88 | 19.64 | 19.73 | -0.85% | 8,192 |
| Jun 22, 2026 | 20.25 | 20.25 | 19.70 | 19.90 | -1.78% | 13,066 |
| Jun 18, 2026 | 20.27 | 20.27 | 20.13 | 20.26 | +0.07% | 1,722 |
| Jun 17, 2026 | 20.23 | 20.25 | 20.07 | 20.25 | +0.27% | 1,246 |
| Jun 16, 2026 | 20.21 | 20.21 | 20.16 | 20.19 | +0.35% | 1,523 |
| Jun 15, 2026 | 20.19 | 20.19 | 20.07 | 20.12 | -0.18% | 3,861 |
| Jun 12, 2026 | 20.27 | 20.27 | 20.16 | 20.16 | -0.41% | 1,898 |
| Jun 11, 2026 | 20.27 | 20.27 | 20.05 | 20.24 | +0.07% | 10,691 |
| Jun 10, 2026 | 20.13 | 20.27 | 20.13 | 20.23 | +0.08% | 2,867 |
| Jun 9, 2026 | 20.21 | 20.24 | 20.02 | 20.21 | -0.20% | 6,105 |
| Jun 8, 2026 | 20.31 | 20.31 | 20.18 | 20.25 | +0.17% | 1,444 |
| Jun 5, 2026 | 20.30 | 20.30 | 20.14 | 20.21 | -0.35% | 2,936 |
| Jun 4, 2026 | 20.13 | 20.33 | 20.13 | 20.29 | +0.62% | 5,011 |
| Jun 3, 2026 | 20.28 | 20.28 | 20.09 | 20.16 | -0.40% | 1,873 |
| Jun 2, 2026 | 20.13 | 20.35 | 20.08 | 20.24 | +0.70% | 2,112 |
| Jun 1, 2026 | 20.32 | 20.32 | 20.05 | 20.10 | +0.05% | 3,285 |
| May 29, 2026 | 20.11 | 20.13 | 20.07 | 20.09 | +0.10% | 2,028 |
| May 28, 2026 | 20.15 | 20.15 | 20.07 | 20.07 | -0.30% | 4,389 |
| May 27, 2026 | 20.18 | 20.20 | 20.13 | 20.13 | +0.00% | 2,443 |
| May 26, 2026 | 20.20 | 20.20 | 20.13 | 20.13 | -0.35% | 5,750 |
| May 22, 2026 | 20.20 | 20.27 | 20.14 | 20.20 | +0.29% | 3,555 |
| May 21, 2026 | 20.28 | 20.34 | 20.09 | 20.14 | -0.68% | 9,687 |
| May 20, 2026 | 20.40 | 20.40 | 20.26 | 20.28 | -0.69% | 2,111 |
| May 19, 2026 | 20.49 | 20.49 | 20.39 | 20.42 | +0.25% | 3,857 |
| May 18, 2026 | 20.33 | 20.42 | 20.30 | 20.37 | +0.47% | 13,552 |
| May 15, 2026 | 20.16 | 20.58 | 20.15 | 20.27 | -0.02% | 8,278 |
| May 14, 2026 | 20.32 | 20.48 | 20.28 | 20.28 | -0.17% | 5,281 |
| May 13, 2026 | 20.20 | 20.32 | 20.20 | 20.32 | -0.17% | 1,259 |
| May 12, 2026 | 20.34 | 20.35 | 20.24 | 20.35 | +0.54% | 3,657 |
| May 11, 2026 | 20.32 | 20.39 | 20.20 | 20.24 | -0.49% | 8,645 |
| May 8, 2026 | 20.36 | 20.36 | 20.32 | 20.34 | +0.10% | 4,373 |
| May 7, 2026 | 20.25 | 20.39 | 20.19 | 20.32 | +0.59% | 7,585 |
| May 6, 2026 | 20.18 | 20.33 | 20.11 | 20.20 | +0.32% | 10,754 |
| May 5, 2026 | 20.06 | 20.15 | 20.06 | 20.13 | +0.32% | 2,320 |
| May 4, 2026 | 20.15 | 20.15 | 20.05 | 20.07 | -0.05% | 5,118 |
| May 1, 2026 | 20.15 | 20.15 | 20.05 | 20.08 | +0.00% | 6,068 |
| Apr 30, 2026 | 19.97 | 20.10 | 19.97 | 20.08 | +0.54% | 3,449 |
| Apr 29, 2026 | 19.94 | 19.99 | 19.94 | 19.97 | +0.11% | 1,946 |
| Apr 28, 2026 | 19.96 | 19.99 | 19.94 | 19.95 | -0.05% | 3,529 |
| Apr 27, 2026 | 19.92 | 19.96 | 19.86 | 19.96 | +0.60% | 3,785 |
| Apr 24, 2026 | 19.89 | 19.90 | 19.76 | 19.84 | -0.55% | 3,574 |
| Apr 23, 2026 | 19.87 | 19.99 | 19.87 | 19.95 | +0.13% | 1,508 |
| Apr 22, 2026 | 20.00 | 20.00 | 19.93 | 19.93 | +0.43% | 844 |
| Apr 21, 2026 | 20.09 | 20.09 | 19.84 | 19.84 | -0.63% | 5,793 |
| Apr 20, 2026 | 19.97 | 19.98 | 19.91 | 19.96 | +0.28% | 4,994 |
| Apr 17, 2026 | 19.84 | 19.91 | 19.84 | 19.91 | +0.20% | 2,514 |
| Apr 16, 2026 | 19.89 | 19.89 | 19.85 | 19.87 | +0.10% | 1,680 |
| Apr 15, 2026 | 19.82 | 19.88 | 19.80 | 19.85 | +0.46% | 2,914 |
| Apr 14, 2026 | 19.75 | 19.84 | 19.75 | 19.76 | -0.03% | 2,569 |
| Apr 13, 2026 | 19.68 | 19.89 | 19.64 | 19.77 | +0.34% | 9,953 |
| Apr 10, 2026 | 19.64 | 19.86 | 19.64 | 19.70 | -0.56% | 8,154 |
| Apr 9, 2026 | 19.84 | 19.95 | 19.66 | 19.81 | +0.56% | 5,424 |
| Apr 8, 2026 | 20.00 | 20.00 | 19.60 | 19.70 | +0.25% | 6,716 |
| Apr 7, 2026 | 19.73 | 19.76 | 19.57 | 19.65 | +0.26% | 5,891 |
| Apr 6, 2026 | 19.65 | 19.86 | 19.52 | 19.60 | -0.53% | 8,333 |
| Apr 2, 2026 | 19.70 | 19.72 | 19.42 | 19.70 | -0.91% | 7,521 |
| Apr 1, 2026 | 19.82 | 20.09 | 19.61 | 19.89 | +2.25% | 2,867 |
| Mar 31, 2026 | 20.05 | 20.05 | 19.44 | 19.45 | -0.77% | 6,022 |
| Mar 30, 2026 | 19.60 | 19.77 | 19.50 | 19.60 | -0.28% | 6,822 |
| Mar 27, 2026 | 19.81 | 19.92 | 19.66 | 19.66 | -1.03% | 5,566 |
| Mar 26, 2026 | 19.99 | 20.01 | 19.83 | 19.86 | -0.31% | 5,083 |
| Mar 25, 2026 | 19.98 | 20.03 | 19.80 | 19.92 | +0.01% | 3,336 |
| Mar 24, 2026 | 19.95 | 19.97 | 19.76 | 19.92 | +0.45% | 5,667 |
| Mar 23, 2026 | 19.98 | 19.98 | 19.77 | 19.83 | +0.71% | 10,363 |
| Mar 20, 2026 | 19.82 | 19.99 | 19.65 | 19.69 | -1.10% | 4,004 |
| Mar 19, 2026 | 19.99 | 19.99 | 19.80 | 19.91 | +1.07% | 4,729 |
| Mar 18, 2026 | 19.84 | 19.94 | 19.66 | 19.70 | -0.71% | 8,318 |
| Mar 17, 2026 | 19.75 | 19.84 | 19.72 | 19.84 | +0.26% | 3,602 |
| Mar 16, 2026 | 20.02 | 20.02 | 19.62 | 19.79 | -0.40% | 7,799 |
| Mar 13, 2026 | 19.97 | 20.00 | 19.87 | 19.87 | -1.00% | 1,643 |
| Mar 12, 2026 | 19.90 | 20.08 | 19.70 | 20.07 | -0.45% | 10,204 |
| Mar 11, 2026 | 20.05 | 20.20 | 20.05 | 20.16 | +0.60% | 1,066 |
| Mar 10, 2026 | 19.91 | 20.05 | 19.85 | 20.04 | +0.75% | 7,843 |
| Mar 9, 2026 | 20.00 | 20.18 | 19.82 | 19.89 | -1.25% | 18,651 |
| Mar 6, 2026 | 20.22 | 20.22 | 20.03 | 20.14 | -0.19% | 4,554 |
| Mar 5, 2026 | 20.21 | 20.26 | 20.17 | 20.18 | +0.15% | 5,066 |
| Mar 4, 2026 | 20.14 | 20.17 | 20.14 | 20.15 | +0.15% | 2,746 |
| Mar 3, 2026 | 20.21 | 20.23 | 20.12 | 20.12 | -0.25% | 5,420 |
| Mar 2, 2026 | 20.31 | 20.31 | 20.16 | 20.17 | -0.44% | 6,193 |
| Feb 27, 2026 | 20.41 | 20.41 | 20.26 | 20.26 | -0.05% | 7,215 |
| Feb 26, 2026 | 20.40 | 20.47 | 20.27 | 20.27 | -0.34% | 15,950 |
| Feb 25, 2026 | 20.34 | 20.40 | 20.18 | 20.34 | +0.69% | 5,359 |
| Feb 24, 2026 | 20.42 | 20.49 | 20.20 | 20.20 | -0.25% | 9,528 |
| Feb 23, 2026 | 20.25 | 20.40 | 20.25 | 20.25 | +0.00% | 18,004 |
| Feb 20, 2026 | 20.31 | 20.40 | 20.23 | 20.25 | -0.61% | 9,989 |
| Feb 19, 2026 | 20.30 | 20.41 | 20.30 | 20.38 | +0.52% | 19,729 |
| Feb 18, 2026 | 20.26 | 20.32 | 20.21 | 20.27 | -0.20% | 2,814 |
| Feb 17, 2026 | 20.29 | 20.49 | 20.27 | 20.31 | +0.05% | 17,848 |
| Feb 13, 2026 | 20.28 | 20.35 | 20.25 | 20.30 | -0.08% | 7,265 |
| Feb 12, 2026 | 20.32 | 20.32 | 20.25 | 20.32 | -0.01% | 5,939 |
| Feb 11, 2026 | 20.32 | 20.40 | 20.26 | 20.32 | -0.17% | 7,447 |
| Feb 10, 2026 | 20.32 | 20.40 | 20.26 | 20.36 | +0.12% | 8,741 |
| Feb 9, 2026 | 20.40 | 20.45 | 20.17 | 20.33 | +0.15% | 25,399 |
| Feb 6, 2026 | 20.34 | 20.34 | 20.30 | 20.30 | +0.25% | 851 |
| Feb 5, 2026 | 20.30 | 20.32 | 20.08 | 20.25 | -0.50% | 8,710 |
| Feb 4, 2026 | 20.35 | 20.49 | 20.02 | 20.35 | -0.48% | 13,990 |
| Feb 3, 2026 | 20.50 | 20.50 | 20.45 | 20.45 | -0.24% | 1,433 |
| Feb 2, 2026 | 20.28 | 20.55 | 20.20 | 20.50 | +1.03% | 33,151 |
| Jan 30, 2026 | 20.42 | 20.86 | 20.20 | 20.29 | +0.20% | 21,360 |
| Jan 29, 2026 | 20.33 | 20.43 | 20.23 | 20.25 | -0.54% | 22,297 |
| Jan 28, 2026 | 20.40 | 20.40 | 20.15 | 20.36 | -0.34% | 5,751 |
| Jan 27, 2026 | 20.76 | 20.76 | 19.89 | 20.43 | -0.90% | 15,573 |
| Jan 26, 2026 | 20.70 | 20.78 | 20.50 | 20.61 | -0.63% | 11,523 |
| Jan 23, 2026 | 20.84 | 21.05 | 20.73 | 20.75 | -0.55% | 13,662 |
| Jan 22, 2026 | 21.09 | 22.20 | 20.70 | 20.86 | +0.10% | 43,648 |
| Jan 21, 2026 | 20.91 | 20.99 | 20.84 | 20.84 | -0.05% | 4,705 |
| Jan 20, 2026 | 20.91 | 20.97 | 20.80 | 20.85 | -0.38% | 5,846 |
| Jan 16, 2026 | 20.92 | 20.93 | 20.82 | 20.93 | +0.00% | 1,889 |
| Jan 15, 2026 | 20.90 | 21.09 | 20.90 | 20.93 | +0.36% | 3,643 |
| Jan 14, 2026 | 20.85 | 20.90 | 20.85 | 20.86 | -0.31% | 4,307 |
| Jan 13, 2026 | 20.80 | 21.31 | 20.71 | 20.92 | +0.58% | 4,524 |
| Jan 12, 2026 | 20.72 | 20.95 | 20.70 | 20.80 | +0.24% | 6,764 |
| Jan 9, 2026 | 20.57 | 20.82 | 20.56 | 20.75 | +0.68% | 1,209 |
| Jan 8, 2026 | 20.83 | 20.93 | 20.50 | 20.61 | -1.48% | 30,290 |
| Jan 7, 2026 | 20.72 | 20.92 | 20.62 | 20.92 | +0.43% | 15,578 |
| Jan 6, 2026 | 20.71 | 20.89 | 20.63 | 20.83 | -0.33% | 10,305 |
| Jan 5, 2026 | 20.91 | 20.92 | 20.77 | 20.90 | -0.48% | 2,742 |
| Jan 2, 2026 | 20.70 | 21.12 | 20.62 | 21.00 | +1.35% | 8,755 |
| Dec 31, 2025 | 20.84 | 21.29 | 20.72 | 20.72 | -0.72% | 7,309 |
| Dec 30, 2025 | 20.88 | 21.02 | 20.81 | 20.87 | +0.82% | 7,609 |
| Dec 29, 2025 | 20.69 | 21.05 | 20.69 | 20.70 | +0.73% | 13,578 |
| Dec 26, 2025 | 20.60 | 20.82 | 20.43 | 20.55 | +0.09% | 9,988 |
| Dec 24, 2025 | 20.35 | 20.70 | 20.35 | 20.53 | +1.29% | 10,342 |
| Dec 23, 2025 | 20.29 | 20.59 | 20.27 | 20.27 | -0.20% | 3,645 |
| Dec 22, 2025 | 20.79 | 20.79 | 20.20 | 20.31 | -2.20% | 8,325 |
| Dec 19, 2025 | 20.90 | 20.90 | 20.75 | 20.77 | +0.04% | 4,058 |
| Dec 18, 2025 | 20.84 | 20.85 | 20.70 | 20.76 | +0.58% | 2,547 |
| Dec 17, 2025 | 20.75 | 20.79 | 20.63 | 20.64 | +0.05% | 2,904 |
| Dec 16, 2025 | 20.20 | 20.65 | 20.20 | 20.63 | +0.68% | 4,325 |
| Dec 15, 2025 | 20.34 | 20.49 | 20.34 | 20.49 | -0.82% | 9,770 |
| Dec 12, 2025 | 20.67 | 20.68 | 20.39 | 20.66 | +0.15% | 2,548 |
| Dec 11, 2025 | 20.48 | 20.63 | 20.45 | 20.63 | +0.24% | 6,248 |
| Dec 10, 2025 | 20.46 | 20.68 | 20.46 | 20.58 | +1.13% | 3,340 |
| Dec 9, 2025 | 20.34 | 20.38 | 20.33 | 20.35 | +0.49% | 5,430 |
| Dec 8, 2025 | 20.00 | 20.26 | 20.00 | 20.25 | +0.77% | 5,881 |
| Dec 5, 2025 | 20.03 | 20.18 | 20.00 | 20.09 | -0.89% | 3,337 |
| Dec 4, 2025 | 19.99 | 20.28 | 19.99 | 20.28 | +0.87% | 7,832 |
| Dec 3, 2025 | 19.93 | 20.14 | 19.93 | 20.10 | +0.91% | 4,702 |
| Dec 2, 2025 | 19.81 | 19.93 | 19.80 | 19.92 | +0.34% | 4,417 |
| Dec 1, 2025 | 19.90 | 20.18 | 19.80 | 19.85 | -0.38% | 6,390 |
| Nov 28, 2025 | 19.99 | 19.99 | 19.86 | 19.93 | +0.53% | 2,213 |
| Nov 26, 2025 | 19.82 | 19.90 | 19.70 | 19.82 | +0.47% | 3,141 |
| Nov 25, 2025 | 19.77 | 19.77 | 19.62 | 19.73 | +0.49% | 3,440 |
| Nov 24, 2025 | 19.59 | 19.65 | 19.59 | 19.63 | +0.60% | 4,511 |
| Nov 21, 2025 | 19.55 | 19.58 | 19.47 | 19.51 | +0.07% | 3,205 |
| Nov 20, 2025 | 19.64 | 19.85 | 19.42 | 19.50 | +0.15% | 12,194 |
| Nov 19, 2025 | 19.61 | 19.73 | 19.47 | 19.47 | -0.61% | 7,225 |
| Nov 18, 2025 | 19.75 | 19.75 | 19.59 | 19.59 | -0.51% | 5,422 |
| Nov 17, 2025 | 19.60 | 19.85 | 19.60 | 19.69 | -0.08% | 5,778 |
| Nov 14, 2025 | 19.84 | 19.85 | 19.52 | 19.70 | +0.03% | 7,668 |
| Nov 13, 2025 | 19.75 | 19.79 | 19.70 | 19.70 | -0.45% | 6,739 |
| Nov 12, 2025 | 20.05 | 20.05 | 19.78 | 19.79 | -1.30% | 4,339 |
| Nov 11, 2025 | 19.98 | 20.15 | 19.98 | 20.05 | +1.01% | 1,231 |
| Nov 10, 2025 | 20.10 | 20.10 | 19.85 | 19.85 | -0.35% | 3,195 |
| Nov 7, 2025 | 19.87 | 19.93 | 19.85 | 19.92 | -0.55% | 2,356 |
Daily open, high, low, close and volume for Gladstone Commercial Corporation 6.00% Series G Cumulative Redeemable Preferred Stock, par value $0.001 per share (GOODO). Showing 249 trading days. Unadjusted prices.