13.98
price down icon4.64%   -0.68
after-market After Hours: 13.98
loading

Gladstone Commercial Corp Stock (GOOD) Price History

The historical daily chart and data for Gladstone Commercial Corp stock (GOOD), show that the latest closing stock price as of April 04, 2025, is $13.98.
  • Gladstone Commercial Corp all-time high stock price is $26.13, occurred on January 03, 2022.
  • The lowest Gladstone Commercial Corp stock price recorded was $7.59 on March 19, 2020. Since then, Gladstone Commercial Corp's stock price has risen over 84.19% to $13.98 now.
  • The 52-week high stock price for GOOD is $17.88, representing a 27.86% increase from the current share price, occurred on November 27, 2024.
  • The 52-week low stock price for GOOD is $12.85, indicating a -8.08% decrease from the current share price, occurred on April 18, 2024.
  • The closing price of Gladstone Commercial Corp (GOOD) stock in the beginning of 2024 was $25.57. The stock closed the year at $18.50, a loss of over -27.65% for the year.
The table below shows more information about GOOD historical price data:
Date High Low High - Low Volume % Change
Apr 04, 2025 $14.48 $13.93 $0.55 521,908.0 -4.64%
Apr 03, 2025 $15.02 $14.64 $0.38 363,693.0 -2.72%
Apr 02, 2025 $15.12 $14.93 $0.19 217,267.0 +0.00%
Apr 01, 2025 $15.07 $14.82 $0.25 292,977.0 +0.60%
Mar 31, 2025 $15.04 $14.86 $0.185 331,540.0 +0.54%
Mar 28, 2025 $14.94 $14.74 $0.20 258,000.0 +0.13%
Mar 27, 2025 $15.04 $14.80 $0.24 208,095.0 -0.27%
Mar 26, 2025 $14.94 $14.80 $0.1438 210,984.0 +1.02%
Mar 25, 2025 $14.94 $14.68 $0.26 278,607.0 -0.87%
Mar 24, 2025 $14.94 $14.80 $0.135 301,043.0 +1.15%
Mar 21, 2025 $14.83 $14.54 $0.2856 645,655.0 -0.94%
Mar 20, 2025 $14.95 $14.74 $0.2049 374,879.0 -0.20%
Mar 19, 2025 $15.04 $14.77 $0.27 488,776.0 -1.06%
Mar 18, 2025 $15.15 $14.93 $0.22 694,312.0 +0.07%
Mar 17, 2025 $15.12 $14.85 $0.2681 461,559.0 +1.07%
Mar 14, 2025 $15.03 $14.78 $0.2499 421,382.0 +1.02%
Mar 13, 2025 $14.96 $14.64 $0.32 828,085.0 -1.01%
Mar 12, 2025 $15.19 $14.85 $0.34 789,256.0 -0.87%
Mar 11, 2025 $15.55 $14.99 $0.56 872,906.0 -2.25%
Mar 10, 2025 $15.92 $15.33 $0.59 781,324.0 -2.63%
Mar 07, 2025 $15.87 $15.52 $0.35 800,989.0 +1.87%
Mar 06, 2025 $15.81 $15.44 $0.37 607,682.0 -2.15%

Gladstone Commercial Corp Stock (GOOD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Gladstone Commercial Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GOOD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gladstone Commercial Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Gladstone Commercial Corp Stock (GOOD) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $15.12 $13.93 $1.19 1,917,753.0 -6.68%
Mar, 2025 $16.40 $14.54 $1.86 11,604,438.0 -7.70%
Feb, 2025 $16.37 $15.55 $0.8192 4,700,361.0 +0.12%
Jan, 2025 $16.63 $15.56 $1.07 4,010,792.0 -0.18%

Gladstone Commercial Corp Stock (GOOD) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $17.60 $15.54 $2.06 5,274,156.0 -8.12%
Nov, 2024 $17.88 $15.46 $2.41 5,413,289.0 +11.85%
Oct, 2024 $16.61 $15.74 $0.87 4,041,153.0 -3.05%
Sep, 2024 $16.43 $15.03 $1.40 4,963,212.0 +6.21%
Aug, 2024 $15.40 $13.88 $1.52 6,528,511.0 +1.59%
Jul, 2024 $15.32 $13.94 $1.38 6,002,585.0 +5.47%
Jun, 2024 $14.58 $13.71 $0.87 5,255,225.0 -0.83%
May, 2024 $15.04 $13.39 $1.65 4,427,746.0 +7.63%
Apr, 2024 $13.88 $12.85 $1.03 4,385,314.0 -3.40%
Mar, 2024 $13.95 $12.29 $1.66 5,385,458.0 +11.79%
Feb, 2024 $13.05 $11.89 $1.16 4,538,401.0 -3.43%
Jan, 2024 $13.62 $12.80 $0.82 4,357,158.0 -3.17%

Gladstone Commercial Corp Stock (GOOD) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $14.03 $12.48 $1.55 5,539,946.0 +5.92%
Nov, 2023 $13.12 $11.40 $1.72 4,430,745.0 +4.60%
Oct, 2023 $12.57 $11.41 $1.16 3,560,825.0 -1.73%
Sep, 2023 $13.53 $11.94 $1.59 4,563,640.0 -7.53%
Aug, 2023 $14.14 $12.62 $1.52 3,811,449.0 -1.13%
Jul, 2023 $13.78 $12.01 $1.77 3,820,473.0 +7.52%
Jun, 2023 $13.16 $11.50 $1.66 7,182,984.0 +5.82%
May, 2023 $12.10 $10.84 $1.26 6,004,871.0 -2.09%
Apr, 2023 $12.75 $11.56 $1.19 4,037,941.0 -5.46%
Mar, 2023 $13.81 $11.45 $2.36 8,364,474.0 -7.68%
Feb, 2023 $17.24 $13.64 $3.60 5,318,938.0 -19.48%
Jan, 2023 $19.52 $16.17 $3.35 7,868,111.0 -8.16%
reit_diversified CTO
$18.15
price down icon 3.97%
reit_diversified AHH
$6.85
price down icon 1.01%
reit_diversified AAT
$18.73
price down icon 3.30%
$7.21
price down icon 3.09%
$17.70
price down icon 0.62%
Cap:     |  Volume (24h):