Get the Stockscreener App
0.35%
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 09, 2026, is $19.95.
- 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 $19.65 on October 09, 2026. Since then, Gladstone Commercial Corporation 6.625% Series E Cumulative Redeemable Preferred Stock's stock price has risen over 1.53% to $19.95 now.
- The 52-week high stock price for GOODN is $23.91, representing a 19.85% increase from the current share price, occurred on August 31, 2026.
- The 52-week low stock price for GOODN is $19.65, indicating a -1.50% decrease from the current share price, occurred on October 09, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 09, 2026 | $20.18 | $19.65 | $0.5307 | 7,630.0 | -0.35% |
| Oct 08, 2026 | $20.24 | $19.81 | $0.4299 | 4,829.0 | -0.43% |
| Oct 07, 2026 | $20.17 | $20.01 | $0.16 | 1,004.0 | -1.32% |
| Oct 06, 2026 | $20.85 | $20.07 | $0.7802 | 2,857.0 | +1.57% |
| Oct 05, 2026 | $20.98 | $20.01 | $0.965 | 4,952.0 | -2.43% |
| Oct 02, 2026 | $20.90 | $20.56 | $0.34 | 3,526.0 | -1.15% |
| Oct 01, 2026 | $21.48 | $20.77 | $0.71 | 2,470.0 | -0.45% |
| Sep 30, 2026 | $21.48 | $20.60 | $0.8779 | 11,025.0 | +0.16% |
| Sep 29, 2026 | $21.35 | $20.80 | $0.5501 | 15,604.0 | -2.51% |
| Sep 28, 2026 | $21.90 | $21.32 | $0.58 | 6,433.0 | -2.21% |
| Sep 25, 2026 | $22.00 | $21.85 | $0.15 | 8,466.0 | -0.77% |
| Sep 24, 2026 | $22.45 | $22.04 | $0.41 | 4,226.0 | -0.99% |
| Sep 23, 2026 | $22.27 | $22.23 | $0.0413 | 546.0 | +0.10% |
| Sep 22, 2026 | $22.32 | $22.20 | $0.1201 | 4,350.0 | -0.05% |
| Sep 21, 2026 | $22.28 | $22.24 | $0.04 | 674.0 | -1.20% |
| Sep 18, 2026 | $22.67 | $22.53 | $0.14 | 2,087.0 | +0.36% |
| Sep 17, 2026 | $23.36 | $22.12 | $1.24 | 4,892.0 | +0.90% |
| Sep 16, 2026 | $22.50 | $22.10 | $0.40 | 1,929.0 | -0.67% |
| Sep 15, 2026 | $23.12 | $22.40 | $0.725 | 3,523.0 | +0.55% |
| Sep 14, 2026 | $22.84 | $22.26 | $0.58 | 2,967.0 | +1.22% |
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 | $19.65 | $1.83 | 27,268.0 | -4.52% |
| Sep, 2026 | $23.40 | $20.60 | $2.80 | 99,296.0 | -11.48% |
| Aug, 2026 | $23.91 | $23.00 | $0.91 | 40,327.0 | +2.55% |
| Jul, 2026 | $23.48 | $22.21 | $1.27 | 60,336.0 | +3.25% |
| Jun, 2026 | $22.80 | $22.05 | $0.75 | 52,201.0 | -1.51% |
| May, 2026 | $22.75 | $22.11 | $0.6438 | 70,043.0 | +1.71% |
| Apr, 2026 | $22.64 | $21.84 | $0.805 | 63,673.0 | +1.04% |
| Mar, 2026 | $22.95 | $21.90 | $1.05 | 55,459.0 | -4.18% |
| Feb, 2026 | $23.24 | $22.75 | $0.495 | 56,228.0 | +0.74% |
| Jan, 2026 | $23.22 | $22.38 | $0.845 | 108,300.0 | -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 | 137,256.0 | +5.90% |
| Nov, 2025 | $22.56 | $20.91 | $1.65 | 80,998.0 | -3.30% |
| Oct, 2025 | $22.93 | $22.03 | $0.895 | 65,550.0 | +0.76% |
| Sep, 2025 | $22.37 | $21.89 | $0.4774 | 10,177.0 | +0.00% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):