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 25, 2025, is $14.12.
  • 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 86.03% to $14.12 now.
  • The 52-week high stock price for GOOD is $17.88, representing a 26.59% increase from the current share price, occurred on November 27, 2024.
  • The 52-week low stock price for GOOD is $12.67, indicating a -10.27% decrease from the current share price, occurred on April 09, 2025.
  • 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 25, 2025 $14.12 $13.84 $0.28 225,412.0 +0.71%
Apr 24, 2025 $14.21 $13.96 $0.25 257,727.0 -0.71%
Apr 23, 2025 $14.39 $13.89 $0.4949 392,127.0 +0.28%
Apr 22, 2025 $14.38 $14.06 $0.32 795,988.0 -0.21%
Apr 21, 2025 $14.20 $13.91 $0.2944 264,181.0 -0.42%
Apr 17, 2025 $14.29 $14.00 $0.285 289,619.0 +1.07%
Apr 16, 2025 $14.16 $13.89 $0.275 267,747.0 +0.94%
Apr 15, 2025 $13.93 $13.64 $0.29 286,107.0 +1.46%
Apr 14, 2025 $13.83 $13.50 $0.33 350,158.0 +1.94%
Apr 11, 2025 $13.79 $13.10 $0.69 307,274.0 +0.98%
Apr 10, 2025 $13.86 $12.98 $0.8759 403,685.0 -2.92%
Apr 09, 2025 $13.86 $12.67 $1.19 500,397.0 +4.10%
Apr 08, 2025 $13.86 $12.99 $0.87 435,262.0 -1.57%
Apr 07, 2025 $13.98 $12.94 $1.04 599,025.0 -4.36%
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%

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 $12.67 $2.45 6,995,966.0 -5.74%
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
$17.99
price up icon 0.00%
reit_diversified AHH
$6.72
price down icon 0.88%
$15.11
price down icon 1.56%
reit_diversified AAT
$18.68
price up icon 0.21%
$7.14
price up icon 0.56%
Cap:     |  Volume (24h):