Gladstone Commercial Corporation - Real Estate Investment Trust (GOOD)

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

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	14.45	14.52	14.39	14.46	230,592	14.46
6/05/2025	14.41	14.41	14.30	14.39	254,005	14.39
6/04/2025	14.51	14.55	14.37	14.42	295,521	14.42
6/03/2025	14.43	14.53	14.34	14.50	274,172	14.50
6/02/2025	14.33	14.44	14.20	14.44	286,623	14.44
5/30/2025	14.31	14.40	14.20	14.35	442,798	14.35
5/29/2025	14.11	14.30	14.07	14.29	275,220	14.29
5/28/2025	14.21	14.27	14.06	14.09	358,834	14.09
5/27/2025	13.94	14.26	13.87	14.23	315,915	14.23
5/23/2025	13.70	13.88	13.67	13.85	334,358	13.85
5/22/2025	13.78	13.81	13.66	13.77	337,732	13.77
5/21/2025	14.00	14.05	13.79	13.86	571,890	13.86
5/20/2025	14.25	14.34	14.18	14.21	290,620	14.11
5/19/2025	14.14	14.32	14.13	14.29	453,087	14.19
5/16/2025	14.26	14.32	14.14	14.25	462,913	14.15
5/15/2025	14.12	14.34	14.12	14.25	622,801	14.15
5/14/2025	14.32	14.37	14.05	14.08	516,189	13.98
5/13/2025	14.28	14.38	14.04	14.35	394,213	14.25
5/12/2025	14.30	14.48	14.25	14.26	410,949	14.16
5/09/2025	13.85	14.09	13.82	14.08	322,131	13.98
5/08/2025	13.71	13.90	13.43	13.78	384,677	13.68
5/07/2025	14.11	14.18	13.78	13.83	363,503	13.73
5/06/2025	14.10	14.13	13.95	14.08	182,085	13.98
5/05/2025	14.15	14.24	14.07	14.09	187,148	13.99
5/02/2025	14.11	14.26	14.10	14.22	204,617	14.12
5/01/2025	14.12	14.17	13.98	14.02	282,509	13.92
4/30/2025	14.08	14.21	13.88	14.13	223,574	14.03
4/29/2025	14.16	14.20	14.04	14.14	204,838	14.04
4/28/2025	14.12	14.15	14.02	14.10	154,703	14.00
4/25/2025	14.00	14.12	13.84	14.12	225,438	14.02
4/24/2025	14.11	14.21	13.96	14.02	257,732	13.92
4/23/2025	14.38	14.39	13.89	14.12	392,204	14.02
4/22/2025	14.18	14.38	14.06	14.08	939,820	13.98
4/21/2025	13.97	14.20	13.91	14.11	264,187	14.01
4/17/2025	14.18	14.29	14.18	14.17	289,721	13.97
4/16/2025	13.90	14.16	13.89	14.02	280,306	13.82
4/15/2025	13.64	13.93	13.64	13.89	286,150	13.69
4/14/2025	13.64	13.83	13.50	13.69	521,376	13.50
4/11/2025	13.29	13.79	13.10	13.43	457,859	13.24
4/10/2025	13.55	13.86	12.98	13.30	403,705	13.11
4/09/2025	12.87	13.86	12.67	13.70	500,553	13.51
4/08/2025	13.75	13.86	12.99	13.16	437,079	12.98
4/07/2025	13.43	13.94	12.94	13.37	599,205	13.18
4/04/2025	14.40	14.48	13.93	14.03	522,028	13.83
4/03/2025	14.95	15.02	14.64	14.66	364,951	14.45
4/02/2025	15.00	15.12	14.93	15.07	217,872	14.86
4/01/2025	14.94	15.07	14.82	15.07	292,991	14.86
3/31/2025	14.91	15.04	14.86	14.98	331,552	14.77
3/28/2025	14.90	14.94	14.74	14.90	258,030	14.69
3/27/2025	14.80	15.04	14.80	14.88	210,402	14.67
3/26/2025	14.80	14.94	14.80	14.92	211,976	14.71
3/25/2025	14.93	14.94	14.68	14.77	280,426	14.56
3/24/2025	14.84	14.94	14.80	14.90	301,601	14.69
3/21/2025	14.78	14.83	14.54	14.73	745,529	14.52
3/20/2025	14.85	14.95	14.74	14.87	377,017	14.66
3/19/2025	15.04	15.04	14.77	14.90	489,654	14.69
3/18/2025	15.05	15.15	14.93	15.06	703,123	14.75
3/17/2025	14.96	15.12	14.85	15.05	464,860	14.74
3/14/2025	14.86	15.03	14.78	14.89	423,098	14.58
3/13/2025	14.96	14.96	14.64	14.74	998,142	14.44
3/12/2025	15.12	15.19	14.85	14.89	1,069,744	14.58
3/11/2025	15.45	15.55	14.99	15.02	1,317,184	14.71
3/10/2025	15.80	15.92	15.33	15.37	957,051	15.05
3/07/2025	15.59	15.87	15.52	15.78	802,527	15.46