Gladstone Commercial Corporation 6.625% Series E Cumulative Redeemable Preferred Stock (GOODN)

Date: O: H: L: C: Vol:

Gladstone Commercial Corporation 6.625% Series E Cumulative Redeemable Preferred Stock Stock (GOODN) Price History

The historical daily chart and data for Gladstone Commercial Corporation 6.625% Series E Cumulative Redeemable Preferred Stock stock (GOODN), show that the latest closing stock price as of October 30, 2026, is $19.63.

Gladstone Commercial Corporation 6.625% Series E Cumulative Redeemable Preferred Stock all-time high stock price is $23.91, occurred on August 31, 2026.
The lowest Gladstone Commercial Corporation 6.625% Series E Cumulative Redeemable Preferred Stock stock price recorded was $19.60 on October 29, 2026. Since then, Gladstone Commercial Corporation 6.625% Series E Cumulative Redeemable Preferred Stock's stock price has risen over 0.15% to $19.63 now.
The 52-week high stock price for GOODN is $23.91, representing a 21.80% increase from the current share price, occurred on August 31, 2026.
The 52-week low stock price for GOODN is $19.60, indicating a 0.15% decrease from the current share price, occurred on October 29, 2026.
The closing price of Gladstone Commercial Corporation 6.625% Series E Cumulative Redeemable Preferred Stock (GOODN) stock in the beginning of 2025 was $22.15. The stock closed the year at $22.99, a gain of over 3.79% for the year.

The table below shows more information about GOODN historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Oct 30, 2026	$19.81	$19.60	$0.21	9,242	-0.15%
Oct 29, 2026	$20.17	$19.60	$0.57	2,065	-1.23%
Oct 28, 2026	$20.10	$19.84	$0.2591	3,291	-1.22%
Oct 27, 2026	$20.16	$19.96	$0.2	1,571	+0.90%
Oct 26, 2026	$20.32	$19.97	$0.35	2,039	-0.73%
Oct 23, 2026	$20.21	$20.01	$0.195	2,607	+0.09%
Oct 22, 2026	$20.49	$20.10	$0.39	9,726	-0.74%
Oct 21, 2026	$20.25	$20.16	$0.095	4,128	+0.55%
Oct 20, 2026	$20.21	$20.10	$0.105	11,901	+0.27%
Oct 19, 2026	$20.12	$19.86	$0.2623	6,166	+2.16%
Oct 16, 2026	$20.27	$19.66	$0.61	4,461	-1.87%
Oct 15, 2026	$20.16	$19.96	$0.2	4,357	+0.93%
Oct 14, 2026	$20.20	$19.85	$0.35	4,075	-0.38%
Oct 13, 2026	$20.11	$19.66	$0.45	12,722	-0.93%
Oct 12, 2026	$20.24	$19.91	$0.3329	4,432	+0.82%
Oct 09, 2026	$20.18	$19.65	$0.5307	7,630	-0.35%
Oct 08, 2026	$20.24	$19.81	$0.4299	4,829	-0.43%
Oct 07, 2026	$20.17	$20.01	$0.16	1,004	-1.32%
Oct 06, 2026	$20.85	$20.07	$0.7802	2,857	+1.57%
Oct 05, 2026	$20.98	$20.01	$0.965	4,952	-2.43%
Oct 02, 2026	$20.90	$20.56	$0.34	3,526	-1.15%

Gladstone Commercial Corporation 6.625% Series E Cumulative Redeemable Preferred Stock Stock (GOODN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Gladstone Commercial Corporation 6.625% Series E Cumulative Redeemable Preferred Stock stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GOODN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gladstone Commercial Corporation 6.625% Series E Cumulative Redeemable Preferred Stock stock price history provides a foundation for understanding how the company's stock has evolved over time.

Gladstone Commercial Corporation 6.625% Series E Cumulative Redeemable Preferred Stock Stock (GOODN) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$21.48	$19.60	$1.88	110,051	-6.05%
Sep, 2026	$23.40	$20.60	$2.80	99,296	-11.48%
Aug, 2026	$23.91	$23.00	$0.91	40,327	+2.55%
Jul, 2026	$23.48	$22.21	$1.27	60,336	+3.25%
Jun, 2026	$22.80	$22.05	$0.75	52,201	-1.51%
May, 2026	$22.75	$22.11	$0.6438	70,043	+1.71%
Apr, 2026	$22.65	$21.84	$0.805	63,673	+1.04%
Mar, 2026	$22.95	$21.90	$1.05	55,459	-4.18%
Feb, 2026	$23.24	$22.75	$0.495	56,228	+0.74%
Jan, 2026	$23.22	$22.38	$0.845	108,300	-0.78%

Gladstone Commercial Corporation 6.625% Series E Cumulative Redeemable Preferred Stock Stock (GOODN) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$23.83	$21.69	$2.14	137,256	+5.90%
Nov, 2025	$22.56	$20.91	$1.65	80,998	-3.30%
Oct, 2025	$22.93	$22.03	$0.895	65,550	+0.76%