Gladstone Commercial Corporation GOODO
17.97 USD -0.02 (-0.11%)
Regular-session close
17.99 +0.02 +0.11%
After hours · Nov 13, 4:00 PM ET
17.79 Day range 18.00
17.60 52-week range 21.21
- YTD
- -13.27%
- 1 year
- -8.78%
GOODO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.00 | 18.00 | 17.79 | 17.97 | -0.02 | -0.11% | 7,041 |
| Nov 12, 2026 | 18.03 | 18.03 | 17.86 | 17.99 | -0.01 | -0.06% | 8,000 |
| Nov 11, 2026 | 17.95 | 18.01 | 17.95 | 18.00 | 0.00 | 0.00% | 1,600 |
| Nov 10, 2026 | 18.18 | 18.18 | 17.88 | 18.00 | -0.15 | -0.83% | 13,600 |
| Nov 9, 2026 | 17.71 | 18.22 | 17.71 | 18.15 | +0.44 | +2.48% | 11,500 |
| Nov 6, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | +0.03 | +0.17% | 800 |
| Nov 5, 2026 | 17.74 | 17.75 | 17.66 | 17.68 | +0.08 | +0.45% | 6,600 |
| Nov 4, 2026 | 17.70 | 17.73 | 17.60 | 17.60 | -0.06 | -0.34% | 3,300 |
| Nov 3, 2026 | 17.96 | 17.97 | 17.65 | 17.66 | -0.24 | -1.34% | 4,500 |
| Nov 2, 2026 | 18.27 | 18.27 | 17.87 | 17.90 | -0.10 | -0.56% | 19,500 |
| Oct 30, 2026 | 17.91 | 18.00 | 17.49 | 18.00 | +0.10 | +0.56% | 8,300 |
| Oct 29, 2026 | 17.80 | 17.91 | 17.59 | 17.90 | +0.30 | +1.70% | 14,200 |
| Oct 28, 2026 | 17.75 | 17.89 | 17.60 | 17.60 | -0.11 | -0.62% | 3,600 |
| Oct 27, 2026 | 17.79 | 17.89 | 17.57 | 17.71 | -0.01 | -0.06% | 11,400 |
| Oct 26, 2026 | 17.79 | 17.85 | 17.70 | 17.72 | -0.03 | -0.17% | 5,000 |
| Oct 23, 2026 | 18.08 | 18.08 | 17.71 | 17.75 | -0.40 | -2.20% | 6,600 |
| Oct 22, 2026 | 17.90 | 18.16 | 17.90 | 18.15 | +0.21 | +1.17% | 7,300 |
| Oct 21, 2026 | 18.00 | 18.04 | 17.94 | 17.94 | -0.09 | -0.50% | 2,000 |
| Oct 20, 2026 | 17.96 | 18.05 | 17.93 | 18.03 | +0.11 | +0.61% | 4,500 |
| Oct 19, 2026 | 17.96 | 17.96 | 17.83 | 17.92 | -0.08 | -0.44% | 4,000 |
| Oct 16, 2026 | 17.95 | 18.04 | 17.89 | 18.00 | +0.09 | +0.50% | 6,800 |
| Oct 15, 2026 | 17.85 | 17.99 | 17.84 | 17.91 | +0.28 | +1.59% | 6,800 |
| Oct 14, 2026 | 18.05 | 18.05 | 17.61 | 17.63 | -0.39 | -2.16% | 11,500 |
| Oct 13, 2026 | 18.19 | 18.19 | 18.00 | 18.02 | -0.17 | -0.93% | 11,100 |
| Oct 12, 2026 | 18.07 | 18.29 | 18.07 | 18.19 | +0.14 | +0.78% | 3,700 |
| Oct 9, 2026 | 18.25 | 18.25 | 17.98 | 18.05 | +0.10 | +0.56% | 3,000 |
| Oct 8, 2026 | 18.10 | 18.27 | 17.51 | 17.95 | -0.12 | -0.66% | 32,600 |
| Oct 7, 2026 | 18.30 | 18.30 | 18.03 | 18.07 | -0.26 | -1.42% | 5,800 |
| Oct 6, 2026 | 18.28 | 18.33 | 18.23 | 18.33 | 0.00 | 0.00% | 9,500 |
| Oct 5, 2026 | 18.59 | 18.64 | 18.23 | 18.33 | -0.30 | -1.61% | 7,900 |
| Oct 2, 2026 | 18.76 | 18.76 | 18.40 | 18.63 | -0.05 | -0.27% | 13,700 |
| Oct 1, 2026 | 19.40 | 19.40 | 18.60 | 18.68 | -0.12 | -0.64% | 29,500 |
| Sep 30, 2026 | 19.12 | 19.20 | 18.71 | 18.80 | -0.21 | -1.10% | 10,600 |
| Sep 29, 2026 | 19.30 | 19.30 | 19.01 | 19.01 | -0.38 | -1.96% | 13,200 |
| Sep 28, 2026 | 19.85 | 19.89 | 19.38 | 19.39 | -0.40 | -2.02% | 20,100 |
| Sep 25, 2026 | 20.17 | 20.21 | 19.75 | 19.79 | -0.22 | -1.10% | 5,200 |
| Sep 24, 2026 | 20.10 | 20.12 | 20.01 | 20.01 | -0.18 | -0.89% | 2,400 |
| Sep 23, 2026 | 20.22 | 20.30 | 20.14 | 20.19 | +0.01 | +0.05% | 3,900 |
| Sep 22, 2026 | 20.33 | 20.34 | 20.07 | 20.18 | -0.11 | -0.54% | 8,500 |
| Sep 21, 2026 | 20.31 | 20.32 | 20.29 | 20.29 | -0.17 | -0.83% | 3,000 |
| Sep 18, 2026 | 20.38 | 20.48 | 20.38 | 20.46 | +0.08 | +0.39% | 3,900 |
| Sep 17, 2026 | 20.22 | 20.48 | 20.15 | 20.38 | +0.25 | +1.24% | 5,600 |
| Sep 16, 2026 | 20.26 | 20.27 | 20.05 | 20.13 | +0.05 | +0.25% | 2,500 |
| Sep 15, 2026 | 20.00 | 20.29 | 19.98 | 20.08 | -0.05 | -0.25% | 13,800 |
| Sep 14, 2026 | 20.02 | 20.16 | 19.76 | 20.13 | +0.31 | +1.56% | 6,600 |
| Sep 11, 2026 | 19.92 | 20.36 | 19.61 | 19.82 | +0.15 | +0.76% | 6,300 |
| Sep 10, 2026 | 20.12 | 20.12 | 19.60 | 19.67 | -0.68 | -3.34% | 19,600 |
| Sep 9, 2026 | 20.37 | 20.44 | 20.35 | 20.35 | -0.09 | -0.44% | 3,400 |
| Sep 8, 2026 | 20.75 | 20.77 | 20.30 | 20.44 | -0.48 | -2.29% | 7,500 |
| Sep 4, 2026 | 20.99 | 21.00 | 20.81 | 20.92 | +0.04 | +0.19% | 2,000 |
| Sep 3, 2026 | 20.98 | 21.00 | 20.81 | 20.88 | +0.10 | +0.48% | 1,800 |
| Sep 2, 2026 | 20.99 | 20.99 | 20.75 | 20.78 | -0.18 | -0.86% | 2,500 |
| Sep 1, 2026 | 20.95 | 21.16 | 20.95 | 20.96 | -0.20 | -0.95% | 2,400 |
| Aug 31, 2026 | 21.01 | 21.18 | 21.01 | 21.16 | +0.04 | +0.19% | 4,200 |
| Aug 28, 2026 | 21.08 | 21.12 | 20.92 | 21.12 | +0.07 | +0.33% | 900 |
| Aug 27, 2026 | 21.16 | 21.16 | 21.00 | 21.05 | -0.12 | -0.57% | 5,400 |
| Aug 26, 2026 | 21.00 | 21.22 | 21.00 | 21.17 | -0.01 | -0.05% | 21,200 |
| Aug 25, 2026 | 21.21 | 21.22 | 20.77 | 21.18 | -0.03 | -0.14% | 16,500 |
| Aug 24, 2026 | 20.94 | 21.25 | 20.94 | 21.21 | +0.24 | +1.14% | 6,800 |
| Aug 21, 2026 | 20.91 | 20.98 | 20.91 | 20.97 | -0.01 | -0.05% | 1,900 |
| Aug 20, 2026 | 20.90 | 20.98 | 20.88 | 20.98 | +0.07 | +0.33% | 9,600 |
| Aug 19, 2026 | 20.67 | 20.93 | 20.67 | 20.91 | +0.10 | +0.48% | 14,300 |
| Aug 18, 2026 | 20.58 | 20.81 | 20.58 | 20.81 | -0.11 | -0.53% | 5,200 |
| Aug 17, 2026 | 20.88 | 20.92 | 20.83 | 20.92 | +0.04 | +0.19% | 3,600 |
| Aug 14, 2026 | 20.57 | 20.88 | 20.57 | 20.88 | +0.17 | +0.82% | 22,100 |
65 days, newest first. Daily bars as drawn on the GOODO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.