Gladstone Commercial Corporation - Real Estate Investment Trust (GOOD)

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

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	13.27	13.36	13.08	13.15	416,161	13.15
7/30/2025	13.68	13.69	13.23	13.31	335,838	13.31
7/29/2025	13.41	13.68	13.34	13.66	392,703	13.66
7/28/2025	13.57	13.65	13.31	13.35	396,786	13.35
7/25/2025	13.70	13.73	13.53	13.60	281,992	13.60
7/24/2025	13.76	13.78	13.64	13.65	296,727	13.65
7/23/2025	13.82	13.84	13.70	13.78	285,749	13.78
7/22/2025	13.69	13.88	13.68	13.81	410,007	13.81
7/21/2025	13.64	13.72	13.58	13.69	530,939	13.69
7/18/2025	13.80	13.84	13.63	13.65	603,493	13.65
7/17/2025	13.78	13.88	13.72	13.75	447,868	13.75
7/16/2025	13.80	13.91	13.68	13.79	585,029	13.79
7/15/2025	14.13	14.17	13.72	13.75	551,601	13.75
7/14/2025	14.00	14.18	14.00	14.13	442,601	14.13
7/11/2025	14.02	14.09	13.93	14.00	466,392	14.00
7/10/2025	14.15	14.30	14.05	14.09	377,966	14.09
7/09/2025	14.22	14.27	14.16	14.18	251,867	14.18
7/08/2025	14.27	14.33	14.17	14.21	378,708	14.21
7/07/2025	14.59	14.65	14.29	14.29	406,559	14.29
7/03/2025	14.60	14.64	14.50	14.62	160,376	14.62
7/02/2025	14.47	14.56	14.36	14.58	338,929	14.58
7/01/2025	14.33	14.61	14.28	14.50	313,013	14.50
6/30/2025	14.26	14.35	14.09	14.33	400,246	14.33
6/27/2025	14.30	14.36	14.13	14.27	813,014	14.27
6/26/2025	14.05	14.27	14.02	14.25	441,392	14.25
6/25/2025	14.43	14.43	14.00	14.04	442,754	14.04
6/24/2025	14.62	14.62	14.42	14.44	261,215	14.44
6/23/2025	14.37	14.58	14.31	14.57	391,556	14.57
6/20/2025	14.51	14.51	14.25	14.38	1,844,580	14.38
6/18/2025	14.46	14.59	14.38	14.51	469,186	14.51
6/17/2025	14.46	14.55	14.37	14.45	305,536	14.45
6/16/2025	14.55	14.70	14.42	14.51	360,997	14.51
6/13/2025	14.60	14.64	14.41	14.48	299,397	14.48
6/12/2025	14.75	14.78	14.61	14.66	254,243	14.66
6/11/2025	14.85	15.03	14.73	14.73	320,756	14.73
6/10/2025	14.74	14.95	14.72	14.82	363,300	14.82
6/09/2025	14.46	14.71	14.42	14.68	355,342	14.68
6/06/2025	14.45	14.52	14.39	14.46	230,900	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	14.21
5/19/2025	14.14	14.32	14.13	14.29	453,087	14.29
5/16/2025	14.26	14.32	14.14	14.25	462,913	14.25
5/15/2025	14.12	14.34	14.12	14.25	622,801	14.25
5/14/2025	14.32	14.37	14.05	14.08	516,189	14.08
5/13/2025	14.28	14.38	14.04	14.35	394,213	14.35
5/12/2025	14.30	14.48	14.25	14.26	410,949	14.26
5/09/2025	13.85	14.09	13.82	14.08	322,131	14.08
5/08/2025	13.71	13.90	13.43	13.78	384,677	13.78
5/07/2025	14.11	14.18	13.78	13.83	363,503	13.83
5/06/2025	14.10	14.13	13.95	14.08	182,085	14.08
5/05/2025	14.15	14.24	14.07	14.09	187,148	14.09
5/02/2025	14.11	14.26	14.10	14.22	204,617	14.22
5/01/2025	14.12	14.17	13.98	14.02	282,509	14.02