Free Trial

Gladstone Commercial (GOOD) Stock Chart & Stock Price History

Gladstone Commercial logo
$13.25 +0.18 (+1.38%)
Closing price 04:00 PM Eastern
Extended Trading
$13.18 -0.06 (-0.49%)
As of 06:37 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Gladstone Commercial Stock Price Performance

The Gladstone Commercial (GOOD) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 12.54%, with a year-to-date return of -18.41%. In the past month, the stock has increased 0.08%, reflecting recent market activity.

As of the latest close, Gladstone Commercial traded at $13.07 with a market cap of $608.54 million and volume of 1.73 million shares. Five years ago, the stock traded at $18.60, representing a 28.76% decrease over that period. At the time, it had a market cap of $643.20 million and a volume of 243,134 shares.

Receive GOOD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Gladstone Commercial and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-1.49%
1 Month
Performance
+0.08%
3 Month
Performance
-8.11%
Year-To-Date
Performance
-18.41%
1 Year
Performance
-12.54%
5 Year
Performance
-28.76%

GOOD Stock Chart for Thursday, September, 4, 2025

Gladstone Commercial Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/04/2025$13.07$13.25
+1.38%
$13.25$13.04590,956 shs$616.92 million
09/03/2025$13.32$13.07
-1.88%
$13.43$13.001.73 million shs$608.54 million
09/02/2025$13.45$13.32
-0.97%
$13.47$13.30313,300 shs$620.18 million
09/01/2025$13.45$13.45$13.46$13.24274,028 shs$626.23 million
08/29/2025$13.30$13.45
+1.13%
$13.46$13.24274,028 shs$626.23 million
08/28/2025$13.27$13.30
+0.23%
$13.34$13.18229,394 shs$619.25 million
08/27/2025$13.23$13.27
+0.30%
$13.43$13.19454,631 shs$617.84 million
08/26/2025$13.19$13.23
+0.30%
$13.26$13.16262,040 shs$615.99 million
08/25/2025$13.32$13.19
-0.98%
$13.34$13.18292,470 shs$614.13 million
08/22/2025$13.10$13.32
+1.68%
$13.46$13.12519,801 shs$620.18 million
08/21/2025$13.08$13.10
+0.15%
$13.16$13.02303,556 shs$609.92 million
08/20/2025$13.24$13.08
-1.21%
$13.23$13.03333,204 shs$609.01 million
08/19/2025$13.08$13.24
+1.22%
$13.30$13.06319,688 shs$616.45 million
08/18/2025$13.15$13.08
-0.53%
$13.29$13.04372,212 shs$608.99 million
08/15/2025$13.09$13.15
+0.46%
$13.16$13.02301,942 shs$612.26 million
08/14/2025$13.38$13.09
-2.17%
$13.35$13.07284,822 shs$609.46 million
08/13/2025$13.38$13.38$13.42$13.29250,018 shs$622.97 million
08/12/2025$13.05$13.38
+2.53%
$13.39$13.12351,286 shs$622.97 million
08/11/2025$13.08$13.05
-0.23%
$13.14$13.01344,326 shs$607.60 million
08/08/2025$13.03$13.08
+0.38%
$13.15$12.98322,390 shs$605.38 million
08/07/2025$13.06$13.03
-0.23%
$13.12$12.81322,176 shs$603.03 million
08/06/2025$13.23$13.06
-1.28%
$13.21$13.04305,959 shs$604.42 million
08/05/2025$13.24$13.23
-0.08%
$13.28$13.15260,514 shs$612.32 million
08/04/2025$13.01$13.24
+1.77%
$13.24$13.05233,561 shs$612.75 million

This page (NASDAQ:GOOD) was last updated on 9/4/2025 by MarketBeat.com Staff
From Our Partners