NASDAQ · GOODN

Gladstone Commercial Corporation

Real Estate · REIT - Diversified

$22.45

Up+$0.20 (+0.90%)

Updated Sep 18, 2026, 9:17 AM

SID Score

4.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

GOODN price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

GOODN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 9, 2026	$22.63	$22.6701	$22.54	$22.54	1.61K
Sep 8, 2026	$22.84	$22.84	$22.505	$22.57	9.63K
Sep 4, 2026	$22.6501	$22.99	$22.6501	$22.99	2.46K
Sep 3, 2026	$23.30	$23.30	$23.30	$23.30	720.76
Sep 2, 2026	$22.98	$23.28	$22.98	$23.28	827.95
Sep 1, 2026	$23.10	$23.40	$23.10	$23.1604	2.23K
Aug 31, 2026	$23.04	$23.91	$23.04	$23.6027	1.45K
Aug 28, 2026	$23.20	$23.20	$23.20	$23.20	283.3
Aug 27, 2026	$23.02	$23.07	$23.02	$23.07	1.24K
Aug 26, 2026	$23.35	$23.385	$23.25	$23.385	871.3
Aug 25, 2026	$23.31	$23.50	$23.1601	$23.48	2.31K
Aug 24, 2026	$23.43	$23.43	$23.2627	$23.2627	577.76
Aug 21, 2026	$23.60	$23.60	$23.05	$23.3157	1.69K
Aug 20, 2026	$23.885	$23.885	$23.36	$23.60	7.87K