Gladstone Commercial Corporation - Real Estate Investment Trust (GOOD)

Historical Prices For Gladstone Commercial Corporation - Real Estate Investment Trust (GOOD)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	14.94	15.07	14.82	15.07	292,991	15.07
3/31/2025	14.91	15.04	14.86	14.98	331,552	14.98
3/28/2025	14.90	14.94	14.74	14.90	258,030	14.90
3/27/2025	14.80	15.04	14.80	14.88	210,402	14.88
3/26/2025	14.80	14.94	14.80	14.92	211,976	14.92
3/25/2025	14.93	14.94	14.68	14.77	280,426	14.77
3/24/2025	14.84	14.94	14.80	14.90	301,601	14.90
3/21/2025	14.78	14.83	14.54	14.73	745,529	14.73
3/20/2025	14.85	14.95	14.74	14.87	377,017	14.87
3/19/2025	15.04	15.04	14.77	14.90	489,654	14.90
3/18/2025	15.05	15.15	14.93	15.06	703,123	14.96
3/17/2025	14.96	15.12	14.85	15.05	464,860	14.95
3/14/2025	14.86	15.03	14.78	14.89	423,098	14.79
3/13/2025	14.96	14.96	14.64	14.74	998,142	14.64
3/12/2025	15.12	15.19	14.85	14.89	1,069,744	14.79
3/11/2025	15.45	15.55	14.99	15.02	1,317,184	14.92
3/10/2025	15.80	15.92	15.33	15.37	957,051	15.26
3/07/2025	15.59	15.87	15.52	15.78	802,527	15.68
3/06/2025	15.81	15.81	15.44	15.49	782,217	15.39
3/05/2025	15.85	16.00	15.58	15.83	633,106	15.72
3/04/2025	16.15	16.33	15.79	15.82	1,120,022	15.71
3/03/2025	16.20	16.40	15.99	16.00	1,096,042	15.89
2/28/2025	16.16	16.34	16.06	16.23	520,163	16.12
2/27/2025	15.94	16.24	15.94	16.15	338,963	16.04
2/26/2025	16.05	16.22	16.01	16.06	187,302	15.95
2/25/2025	15.80	16.25	15.77	16.17	348,622	16.06
2/24/2025	15.84	15.87	15.64	15.73	217,267	15.63
2/21/2025	15.94	15.95	15.55	15.72	325,946	15.62
2/20/2025	15.97	16.11	15.82	15.82	307,570	15.71
2/19/2025	15.80	16.09	15.64	16.06	410,136	15.95
2/18/2025	16.21	16.26	15.94	16.04	454,753	15.83
2/14/2025	16.24	16.37	16.20	16.21	160,162	16.00
2/13/2025	16.21	16.31	16.08	16.26	182,889	16.05
2/12/2025	16.02	16.17	16.01	16.08	187,646	15.87
2/11/2025	16.01	16.23	16.01	16.23	155,370	16.02
2/10/2025	16.21	16.21	16.04	16.14	130,122	15.93
2/07/2025	16.29	16.33	16.06	16.23	182,709	16.02
2/06/2025	16.30	16.36	16.20	16.33	113,600	16.12
2/05/2025	16.23	16.29	16.13	16.27	177,429	16.06
2/04/2025	16.05	16.14	15.90	16.13	171,658	15.92
2/03/2025	15.95	16.22	15.88	16.12	223,245	15.91
1/31/2025	16.17	16.29	16.06	16.21	240,571	16.00
1/30/2025	16.12	16.27	16.03	16.13	181,297	15.92
1/29/2025	16.12	16.22	15.88	16.04	172,969	15.83
1/28/2025	16.35	16.52	16.11	16.14	218,038	15.93
1/27/2025	15.95	16.47	15.95	16.42	241,387	16.21
1/24/2025	16.00	16.12	15.94	16.04	159,411	15.83
1/23/2025	16.08	16.17	15.94	16.11	300,311	15.80
1/22/2025	16.63	16.63	16.02	16.12	320,688	15.81
1/21/2025	16.46	16.49	16.24	16.39	240,611	16.08
1/17/2025	16.45	16.47	16.30	16.31	225,762	16.00
1/16/2025	16.11	16.41	16.10	16.39	133,340	16.08
1/15/2025	16.07	16.22	16.04	16.11	185,904	15.80
1/14/2025	15.92	15.97	15.74	15.88	196,230	15.58
1/13/2025	15.67	15.93	15.56	15.90	205,415	15.60
1/10/2025	15.85	15.88	15.56	15.70	213,466	15.40
1/08/2025	15.86	16.05	15.82	16.03	180,834	15.73
1/07/2025	16.10	16.17	15.86	16.01	208,061	15.71
1/06/2025	16.22	16.25	16.01	16.03	205,328	15.73
1/03/2025	16.25	16.26	16.12	16.22	139,242	15.91