NYSE · GOODO

Gladstone Commercial Corporation

Real Estate · REIT - Diversified

$17.96

Down-$0.12 (-0.64%)

Updated Oct 9, 2026, 9:22 AM

SID Score

3.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · GOODO

GOODO price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 8, 2026

Daily close

View OHLC price history

GOODO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 8, 2026	$18.1001	$18.27	$17.51	$17.955	32.59K
Oct 7, 2026	$18.30	$18.30	$18.026	$18.07	5.76K
Oct 6, 2026	$18.28	$18.33	$18.2302	$18.33	9.46K
Oct 5, 2026	$18.59	$18.64	$18.232	$18.335	7.85K
Oct 2, 2026	$18.76	$18.76	$18.40	$18.63	13.66K
Oct 1, 2026	$19.40	$19.40	$18.60	$18.68	29.46K
Sep 30, 2026	$19.12	$19.20	$18.71	$18.80	10.63K
Sep 29, 2026	$19.30	$19.30	$19.01	$19.01	13.18K
Sep 28, 2026	$19.85	$19.8901	$19.38	$19.39	20.1K
Sep 25, 2026	$20.17	$20.2058	$19.75	$19.79	5.25K
Sep 24, 2026	$20.10	$20.1199	$20.0107	$20.0107	2.42K
Sep 23, 2026	$20.221	$20.30	$20.14	$20.1946	3.92K
Sep 22, 2026	$20.33	$20.34	$20.07	$20.185	8.53K
Sep 21, 2026	$20.31	$20.32	$20.29	$20.29	3.05K
Sep 18, 2026	$20.38	$20.4839	$20.38	$20.46	3.87K
Sep 17, 2026	$20.22	$20.48	$20.15	$20.3748	5.61K
Sep 16, 2026	$20.26	$20.275	$20.05	$20.125	2.47K
Sep 15, 2026	$20.00	$20.29	$19.9839	$20.075	13.83K
Sep 14, 2026	$20.02	$20.1552	$19.7601	$20.1301	6.59K
Sep 11, 2026	$19.9163	$20.36	$19.6128	$19.82	6.33K
Sep 10, 2026	$20.12	$20.12	$19.6001	$19.67	19.65K