NYSE · GOODO

Gladstone Commercial Corporation

Real Estate · REIT - Diversified

$20.37

Up+$0.25 (+1.24%)

Updated Sep 18, 2026, 11:57 AM

SID Score

4.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

GOODO price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

GOODO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 9, 2026	$20.37	$20.44	$20.35	$20.35	3.38K
Sep 8, 2026	$20.75	$20.775	$20.30	$20.4401	7.51K
Sep 4, 2026	$20.99	$20.9999	$20.81	$20.92	1.97K
Sep 3, 2026	$20.98	$21.00	$20.81	$20.8802	1.79K
Sep 2, 2026	$20.99	$20.99	$20.7472	$20.78	2.49K
Sep 1, 2026	$20.9482	$21.16	$20.9482	$20.96	2.41K
Aug 31, 2026	$21.01	$21.18	$21.01	$21.155	4.19K
Aug 28, 2026	$21.08	$21.12	$20.9181	$21.12	892.78
Aug 27, 2026	$21.16	$21.16	$21.00	$21.05	5.42K
Aug 26, 2026	$21.00	$21.2225	$21.00	$21.17	21.25K
Aug 25, 2026	$21.21	$21.22	$20.7699	$21.18	16.45K
Aug 24, 2026	$20.94	$21.245	$20.94	$21.21	6.85K
Aug 21, 2026	$20.91	$20.9829	$20.91	$20.9701	1.87K
Aug 20, 2026	$20.90	$20.98	$20.88	$20.98	9.61K