Get the Stockscreener App
20.21
0.35%
-0.07
After Hours:
20.22
0.005
+0.02%
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 June 05, 2026, is $20.21.
- 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 $20.21 now.
- The 52-week high stock price for GOODO is $22.20, representing a 9.82% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for GOODO is $19.42, indicating a -3.93% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Gladstone Commercial Corporation (GOODO) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jun 05, 2026 | $20.30 | $20.14 | $0.16 | 2,936.0 | -0.35% |
| Jun 04, 2026 | $20.33 | $20.13 | $0.20 | 5,010.0 | +0.62% |
| Jun 03, 2026 | $20.28 | $20.09 | $0.1887 | 1,872.0 | -0.40% |
| Jun 02, 2026 | $20.35 | $20.08 | $0.2699 | 2,111.0 | +0.70% |
| Jun 01, 2026 | $20.32 | $20.05 | $0.265 | 3,285.0 | +0.05% |
| May 29, 2026 | $20.13 | $20.07 | $0.0628 | 2,027.0 | +0.10% |
| May 28, 2026 | $20.15 | $20.07 | $0.078 | 4,389.0 | -0.30% |
| May 27, 2026 | $20.20 | $20.13 | $0.07 | 2,443.0 | +0.00% |
| May 26, 2026 | $20.20 | $20.12 | $0.075 | 5,733.0 | -0.35% |
| May 22, 2026 | $20.27 | $20.14 | $0.13 | 3,555.0 | +0.29% |
| May 21, 2026 | $20.34 | $20.09 | $0.245 | 9,687.0 | -0.68% |
| May 20, 2026 | $20.40 | $20.26 | $0.14 | 2,111.0 | -0.69% |
| May 19, 2026 | $20.49 | $20.39 | $0.1026 | 3,857.0 | +0.25% |
| May 18, 2026 | $20.42 | $20.30 | $0.12 | 13,552.0 | +0.47% |
| May 15, 2026 | $20.58 | $20.15 | $0.428 | 8,277.0 | -0.02% |
| May 14, 2026 | $20.48 | $20.28 | $0.20 | 5,281.0 | -0.17% |
| May 13, 2026 | $20.32 | $20.20 | $0.1103 | 1,258.0 | -0.17% |
| May 12, 2026 | $20.35 | $20.24 | $0.11 | 3,656.0 | +0.54% |
| May 11, 2026 | $20.39 | $20.20 | $0.1948 | 8,644.0 | -0.49% |
| May 08, 2026 | $20.36 | $20.32 | $0.04 | 4,372.0 | +0.10% |
| May 07, 2026 | $20.39 | $20.19 | $0.1958 | 7,584.0 | +0.59% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $20.35 | $20.05 | $0.295 | 18,150.0 | +0.62% |
| May, 2026 | $20.58 | $20.05 | $0.528 | 110,683.0 | +0.05% |
| Apr, 2026 | $20.10 | $19.42 | $0.68 | 93,952.0 | +3.24% |
| Mar, 2026 | $20.31 | $19.44 | $0.87 | 134,676.0 | -4.00% |
| Feb, 2026 | $20.55 | $20.02 | $0.5299 | 219,240.0 | -0.15% |
| Jan, 2026 | $22.20 | $19.89 | $2.31 | 234,371.0 | -2.08% |
Gladstone Commercial Corporation Stock (GOODO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $21.05 | $19.80 | $1.25 | 127,144.0 | +4.74% |
| 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% |
18.94%
0.34%
Cap:
|
Volume (24h):