NYSE · GOODN

Gladstone Commercial Corporation

Real Estate · REIT - Diversified

$19.63

Down-$0.03 (-0.15%)

Updated Nov 1, 2026, 8:53 AM

SID Score

4.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · GOODN

GOODN price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

GOODN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$19.64	$19.81	$19.60	$19.63	9.24K
Oct 29, 2026	$20.17	$20.17	$19.60	$19.66	2.07K
Oct 28, 2026	$19.96	$20.0991	$19.84	$19.905	3.29K
Oct 27, 2026	$20.0233	$20.16	$19.96	$20.15	1.57K
Oct 26, 2026	$20.095	$20.32	$19.97	$19.97	2.04K
Oct 23, 2026	$20.01	$20.205	$20.01	$20.1177	2.61K
Oct 22, 2026	$20.25	$20.49	$20.10	$20.1001	9.73K
Oct 21, 2026	$20.16	$20.25	$20.155	$20.25	4.13K
Oct 20, 2026	$20.18	$20.205	$20.10	$20.14	11.9K
Oct 19, 2026	$19.8577	$20.12	$19.8577	$20.085	6.17K
Oct 16, 2026	$20.27	$20.27	$19.66	$19.66	4.46K
Oct 15, 2026	$19.96	$20.16	$19.96	$20.035	4.36K
Oct 14, 2026	$19.9473	$20.20	$19.85	$19.85	4.08K
Oct 13, 2026	$20.10	$20.11	$19.66	$19.925	12.72K
Oct 12, 2026	$20.0101	$20.243	$19.9101	$20.1129	4.43K
Oct 9, 2026	$20.125	$20.1807	$19.65	$19.95	7.63K
Oct 8, 2026	$20.20	$20.24	$19.8101	$20.02	4.83K
Oct 7, 2026	$20.01	$20.17	$20.01	$20.1055	1K
Oct 6, 2026	$20.07	$20.8502	$20.07	$20.375	2.86K
Oct 5, 2026	$20.58	$20.975	$20.01	$20.06	4.95K