Get the Stockscreener App
20.35
0.49%
0.10
After Hours:
20.35
Gladstone Commercial Corporation Stock (GOODO) Price History
The historical daily chart and data for Gladstone Commercial Corporation stock (GOODO), show that the latest closing stock price as of December 09, 2025, is $20.35.
- Gladstone Commercial Corporation all-time high stock price is $23.45, occurred on May 04, 2022.
- The lowest Gladstone Commercial Corporation stock price recorded was $0.00 on June 13, 2024. Since then, Gladstone Commercial Corporation's stock price has risen over to $20.35 now.
- The 52-week high stock price for GOODO is $21.66, representing a 6.44% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for GOODO is $18.30, indicating a -10.07% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Gladstone Commercial Corporation (GOODO) stock in the beginning of 2024 was $23.15. The stock closed the year at $23.00, a loss of over -0.65% for the year.
The table below shows more information about GOODO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 09, 2025 | $20.38 | $20.33 | $0.05 | 5,430.0 | +0.49% |
| Dec 08, 2025 | $20.26 | $20.00 | $0.26 | 5,881.0 | +0.77% |
| Dec 05, 2025 | $20.18 | $20.00 | $0.18 | 3,337.0 | -0.89% |
| Dec 04, 2025 | $20.28 | $19.99 | $0.2852 | 7,765.0 | +0.87% |
| Dec 03, 2025 | $20.14 | $19.93 | $0.21 | 4,702.0 | +0.91% |
| Dec 02, 2025 | $19.93 | $19.80 | $0.13 | 4,417.0 | +0.34% |
| Dec 01, 2025 | $20.18 | $19.80 | $0.38 | 6,390.0 | -0.38% |
| Nov 28, 2025 | $19.99 | $19.86 | $0.125 | 2,213.0 | +0.53% |
| Nov 26, 2025 | $19.90 | $19.70 | $0.20 | 3,141.0 | +0.47% |
| Nov 25, 2025 | $19.77 | $19.62 | $0.15 | 3,440.0 | +0.49% |
| Nov 24, 2025 | $19.65 | $19.59 | $0.0628 | 4,511.0 | +0.60% |
| Nov 21, 2025 | $19.58 | $19.47 | $0.11 | 3,205.0 | +0.07% |
| Nov 20, 2025 | $19.85 | $19.42 | $0.43 | 12,194.0 | +0.15% |
| Nov 19, 2025 | $19.73 | $19.47 | $0.265 | 7,225.0 | -0.61% |
| Nov 18, 2025 | $19.75 | $19.59 | $0.16 | 5,422.0 | -0.51% |
| Nov 17, 2025 | $19.85 | $19.60 | $0.25 | 5,778.0 | -0.08% |
| Nov 14, 2025 | $19.85 | $19.52 | $0.3319 | 7,668.0 | +0.03% |
| Nov 13, 2025 | $19.79 | $19.70 | $0.0899 | 6,739.0 | -0.45% |
| Nov 12, 2025 | $20.05 | $19.78 | $0.27 | 4,339.0 | -1.30% |
| Nov 11, 2025 | $20.15 | $19.98 | $0.1706 | 1,231.0 | +1.01% |
Gladstone Commercial Corporation Stock (GOODO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gladstone Commercial Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GOODO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gladstone Commercial Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gladstone Commercial Corporation Stock (GOODO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $20.38 | $19.80 | $0.58 | 43,352.0 | +2.13% |
| Nov, 2025 | $20.20 | $19.42 | $0.778 | 84,448.0 | -0.72% |
| Oct, 2025 | $20.43 | $19.81 | $0.6184 | 210,048.0 | -0.22% |
| Sep, 2025 | $20.92 | $19.83 | $1.09 | 84,978.0 | -2.50% |
| Aug, 2025 | $20.77 | $20.10 | $0.6699 | 74,275.0 | +2.48% |
| Jul, 2025 | $20.65 | $20.07 | $0.576 | 58,713.0 | -1.32% |
| Jun, 2025 | $20.98 | $20.21 | $0.7699 | 67,440.0 | -0.12% |
| May, 2025 | $20.91 | $20.00 | $0.91 | 91,707.0 | +0.66% |
| Apr, 2025 | $20.69 | $18.30 | $2.39 | 142,190.0 | -1.44% |
| Mar, 2025 | $21.05 | $20.44 | $0.6099 | 87,601.0 | -0.38% |
| Feb, 2025 | $20.92 | $20.25 | $0.6713 | 96,928.0 | -0.36% |
| Jan, 2025 | $21.37 | $20.23 | $1.14 | 150,873.0 | +1.17% |
Gladstone Commercial Corporation Stock (GOODO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.25 | $20.45 | $1.80 | 111,184.0 | -4.91% |
| Nov, 2024 | $22.41 | $21.28 | $1.13 | 183,100.0 | -2.44% |
| Oct, 2024 | $22.42 | $21.04 | $1.38 | 220,043.0 | +4.34% |
| Sep, 2024 | $21.61 | $20.75 | $0.855 | 122,032.0 | +0.95% |
| Aug, 2024 | $21.15 | $19.91 | $1.24 | 172,939.0 | +3.96% |
| Jul, 2024 | $20.30 | $19.20 | $1.10 | 179,844.0 | +4.67% |
| Jun, 2024 | $20.59 | $19.26 | $1.33 | 93,329.0 | -4.55% |
| May, 2024 | $20.38 | $19.00 | $1.38 | 290,376.0 | +5.81% |
| Apr, 2024 | $20.48 | $18.80 | $1.68 | 168,375.0 | -4.45% |
| Mar, 2024 | $20.23 | $19.45 | $0.78 | 124,787.0 | +2.60% |
| Feb, 2024 | $19.85 | $19.11 | $0.74 | 141,912.0 | +0.76% |
| Jan, 2024 | $20.17 | $19.01 | $1.16 | 145,319.0 | -0.54% |
Gladstone Commercial Corporation Stock (GOODO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.76 | $17.74 | $2.02 | 214,492.0 | +8.27% |
| Nov, 2023 | $18.35 | $16.81 | $1.54 | 128,210.0 | +6.53% |
| Oct, 2023 | $18.09 | $16.19 | $1.90 | 80,694.0 | -6.31% |
| Sep, 2023 | $19.99 | $17.47 | $2.52 | 167,515.0 | -5.86% |
| Aug, 2023 | $19.19 | $17.01 | $2.18 | 247,905.0 | +8.27% |
| Jul, 2023 | $17.99 | $16.53 | $1.46 | 124,940.0 | +3.95% |
| Jun, 2023 | $17.00 | $15.25 | $1.75 | 189,499.0 | +11.71% |
| May, 2023 | $17.12 | $14.88 | $2.24 | 210,097.0 | -0.39% |
| Apr, 2023 | $19.00 | $15.25 | $3.75 | 758,854.0 | -17.51% |
| Mar, 2023 | $19.25 | $17.03 | $2.22 | 102,518.0 | +0.00% |
27.34%
3.20%
Cap:
|
Volume (24h):