MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GOOD — Gladstone Commercial Corporation - REIT
NasdaqGladstone Commercial Corporation - REIT
$12.94
+0.22(+1.73%)
- O
- 12.82
- H
- 12.97
- L
- 12.79
- V
- 657.8K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.94
Period Return-8.1%
Period High$15.03
Period Low$10.33
Avg Daily Volume463.3K
Total Trading Days365
GOOD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.82 | $12.97 | $12.79 | $12.94 | +$0.22 | +1.73% | 657,800 | $12.91 | $12.79 $12.97 |
| Oct 1, 2026 | $12.58 | $12.77 | $12.35 | $12.72 | +$0.10 | +0.75% | 615,239 | $12.63 | $12.35 $12.77 |
| Sep 30, 2026 | $12.73 | $12.73 | $12.52 | $12.63 | +$0.01 | +0.04% | 1,386,227 | $12.64 | $12.52 $12.73 |
| Sep 29, 2026 | $12.48 | $12.63 | $12.38 | $12.62 | +$0.15 | +1.20% | 653,247 | $12.55 | $12.38 $12.63 |
| Sep 28, 2026 | $12.47 | $12.56 | $12.38 | $12.47 | $-0.03 | -0.24% | 485,095 | $12.47 | $12.38 $12.56 |
| Sep 25, 2026 | $12.59 | $12.59 | $12.41 | $12.50 | $-0.06 | -0.48% | 364,179 | $12.49 | $12.41 $12.59 |
| Sep 24, 2026 | $12.59 | $12.67 | $12.53 | $12.56 | $-0.01 | -0.08% | 350,618 | $12.58 | $12.53 $12.67 |
| Sep 23, 2026 | $12.74 | $12.74 | $12.55 | $12.57 | $-0.20 | -1.57% | 371,144 | $12.59 | $12.55 $12.74 |
| Sep 22, 2026 | $12.69 | $12.81 | $12.63 | $12.77 | +$0.17 | +1.35% | 304,984 | $12.76 | $12.63 $12.81 |
| Sep 21, 2026 | $12.61 | $12.72 | $12.55 | $12.60 | $-0.01 | -0.08% | 390,537 | $12.63 | $12.55 $12.72 |
| Sep 18, 2026 | $12.82 | $12.82 | $12.59 | $12.61 | $-0.14 | -1.10% | 643,347 | $12.63 | $12.59 $12.82 |
| Sep 17, 2026 | $12.74 | $12.87 | $12.69 | $12.75 | +$0.08 | +0.63% | 307,198 | $12.80 | $12.69 $12.87 |
| Sep 16, 2026 | $12.80 | $12.95 | $12.57 | $12.67 | $-0.12 | -0.94% | 401,546 | $12.70 | $12.57 $12.95 |
| Sep 15, 2026 | $12.71 | $12.83 | $12.65 | $12.79 | +$0.04 | +0.31% | 283,143 | $12.77 | $12.65 $12.83 |
| Sep 14, 2026 | $12.64 | $12.85 | $12.62 | $12.75 | +$0.04 | +0.31% | 365,599 | $12.73 | $12.62 $12.85 |
| Sep 11, 2026 | $12.88 | $12.92 | $12.67 | $12.71 | $-0.07 | -0.55% | 310,822 | $12.74 | $12.67 $12.92 |
| Sep 10, 2026 | $12.85 | $12.94 | $12.73 | $12.78 | $-0.08 | -0.62% | 297,903 | $12.80 | $12.73 $12.94 |
| Sep 9, 2026 | $13.05 | $13.09 | $12.84 | $12.86 | $-0.23 | -1.76% | 380,955 | $12.91 | $12.84 $13.09 |
| Sep 8, 2026 | $13.05 | $13.27 | $13.04 | $13.09 | $-0.02 | -0.15% | 424,094 | $13.11 | $13.04 $13.27 |
| Sep 4, 2026 | $13.00 | $13.23 | $12.95 | $13.11 | +$0.09 | +0.69% | 227,802 | $13.14 | $12.95 $13.23 |
| Sep 3, 2026 | $13.11 | $13.13 | $12.98 | $13.02 | +$0.02 | +0.15% | 252,545 | $13.04 | $12.98 $13.13 |
| Sep 2, 2026 | $13.00 | $13.14 | $12.97 | $13.00 | +$0.01 | +0.08% | 414,028 | $13.04 | $12.97 $13.14 |
| Sep 1, 2026 | $12.97 | $13.04 | $12.90 | $12.99 | +$0.02 | +0.15% | 319,227 | $12.98 | $12.90 $13.04 |
| Aug 31, 2026 | $13.01 | $13.02 | $12.89 | $12.97 | $-0.04 | -0.31% | 476,686 | $12.96 | $12.89 $13.02 |
| Aug 28, 2026 | $13.00 | $13.14 | $13.00 | $13.01 | +$0.03 | +0.23% | 299,499 | $13.05 | $13.00 $13.14 |
| Aug 27, 2026 | $12.95 | $13.03 | $12.91 | $12.98 | $-0.03 | -0.23% | 265,346 | $12.97 | $12.91 $13.03 |
| Aug 26, 2026 | $13.15 | $13.15 | $13.01 | $13.01 | $-0.11 | -0.84% | 214,041 | $13.07 | $13.01 $13.15 |
| Aug 25, 2026 | $13.19 | $13.20 | $13.02 | $13.12 | $-0.06 | -0.46% | 318,880 | $13.10 | $13.02 $13.20 |
| Aug 24, 2026 | $12.98 | $13.21 | $12.98 | $13.18 | +$0.27 | +2.09% | 368,978 | $13.13 | $12.98 $13.21 |
| Aug 21, 2026 | $13.04 | $13.12 | $12.91 | $12.91 | $-0.07 | -0.54% | 338,090 | $12.97 | $12.91 $13.12 |