NYSE · GOODN

Gladstone Commercial Corporation

Real Estate · REIT - Diversified

$20.02

Down-$0.09 (-0.43%)

Updated Oct 9, 2026, 11:10 AM

SID Score

3.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · GOODN

GOODN price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 8, 2026

Daily close

View OHLC price history

GOODN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 2, 2026	$20.85	$20.90	$20.56	$20.56	3.53K
Oct 1, 2026	$21.48	$21.48	$20.77	$20.80	2.47K
Sep 30, 2026	$21.01	$21.48	$20.6021	$20.8934	11.03K
Sep 29, 2026	$21.35	$21.3501	$20.80	$20.86	15.6K
Sep 28, 2026	$21.90	$21.90	$21.32	$21.3968	6.43K
Sep 25, 2026	$21.85	$22.00	$21.85	$21.88	8.47K
Sep 24, 2026	$22.45	$22.45	$22.04	$22.05	4.23K
Sep 23, 2026	$22.23	$22.2713	$22.23	$22.2713	546.2
Sep 22, 2026	$22.32	$22.3201	$22.20	$22.25	4.35K
Sep 21, 2026	$22.24	$22.28	$22.24	$22.2601	674.2
Sep 18, 2026	$22.67	$22.67	$22.53	$22.53	2.09K
Sep 17, 2026	$23.3635	$23.3635	$22.12	$22.45	4.89K
Sep 16, 2026	$22.26	$22.50	$22.10	$22.2499	1.93K
Sep 15, 2026	$22.48	$23.125	$22.40	$22.40	3.52K
Sep 14, 2026	$22.26	$22.84	$22.26	$22.2783	2.97K
Sep 11, 2026	$22.24	$22.24	$21.88	$22.01	10.06K
Sep 10, 2026	$22.375	$22.4799	$21.94	$22.4799	5.04K