NASDAQ:GOOD | Historical Stock Price | GLADSTONE COMMERCIAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-08-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.54$10.18$18.72$34.41$63.26$116.302003-08-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.86$80.18162,500——
2019-12-30$21.58$79.16215,500——
2019-12-27$21.40$78.50119,100——
2019-12-26$21.40$78.50149,800——
2019-12-24$21.72$79.6773,700——
2019-12-23$21.83$80.07148,700——
2019-12-20$22.07$80.95725,100——
2019-12-19$22.06$80.92169,600——
2019-12-18$22.25$81.61166,500——
2019-12-17$22.40$81.71255,900——
2019-12-16$22.65$82.62310,700——
2019-12-13$22.32$81.41155,400——
2019-12-12$22.30$81.34173,300——
2019-12-11$22.48$82.00146,900——
2019-12-10$22.90$83.53132,500——
2019-12-09$22.86$83.38119,500——
2019-12-06$22.83$83.28170,900——
2019-12-05$22.73$82.91115,500——
2019-12-04$22.64$82.58150,900——
2019-12-03$22.60$82.44129,100——
2019-12-02$22.58$82.36141,200——
2019-11-29$22.78$83.0979,600——
2019-11-27$22.70$82.80116,100——
2019-11-26$22.27$81.23129,100——
2019-11-25$22.12$80.69145,400——
2019-11-22$21.98$80.17121,100——
2019-11-21$22.25$81.16109,200——
2019-11-20$22.58$82.36201,700——
2019-11-19$22.61$82.47163,700——
2019-11-18$22.69$82.76155,300——
2019-11-15$22.96$83.29153,400——
2019-11-14$22.88$83.00147,700——
2019-11-13$22.75$82.53213,000——
2019-11-12$22.68$82.28187,000——
2019-11-11$22.93$83.18139,800——
2019-11-08$22.75$82.53135,100——
2019-11-07$22.85$82.89108,700——
2019-11-06$23.07$83.69126,700——
2019-11-05$23.32$84.60129,600——
2019-11-04$23.66$85.8398,900——
2019-11-01$23.67$85.87119,100——
2019-10-31$23.56$85.47219,200——
2019-10-30$23.19$84.13115,800——
2019-10-29$22.73$82.46110,900——
2019-10-28$22.59$81.95118,000——
2019-10-25$22.56$81.84135,300——
2019-10-24$22.83$82.8260,900——
2019-10-23$22.98$83.3792,300——
2019-10-22$22.99$83.4096,300——
2019-10-21$23.31$84.5669,100——
2019-10-18$23.38$84.36149,100——
2019-10-17$23.17$83.6192,600——
2019-10-16$23.13$83.4691,900——
2019-10-15$23.18$83.64108,700——
2019-10-14$23.03$83.1078,500——
2019-10-11$23.02$83.06109,800——
2019-10-10$23.05$83.1791,100——
2019-10-09$23.03$83.1060,400——
2019-10-08$23.01$83.03102,200——
2019-10-07$23.06$83.2170,200——
2019-10-04$22.96$82.8581,500——
2019-10-03$23.01$83.0392,700——
2019-10-02$22.96$82.85120,900——
2019-10-01$23.21$83.7594,100——
2019-09-30$23.50$84.80161,600——
2019-09-27$23.29$84.0482,700——
2019-09-26$23.27$83.9793,200——
2019-09-25$23.01$83.0398,800——
2019-09-24$22.95$82.81105,500——
2019-09-23$23.20$83.7174,400——
2019-09-20$23.00$82.99233,000——
2019-09-19$23.05$83.17124,200——
2019-09-18$23.20$83.71142,100——
2019-09-17$23.32$84.15109,400——
2019-09-16$23.42$84.51166,800——
2019-09-13$23.49$84.31189,900——
2019-09-12$23.28$83.56140,500——
2019-09-11$23.18$83.20134,700——
2019-09-10$22.85$82.01128,300——
2019-09-09$22.74$81.62120,100——
2019-09-06$22.63$81.2273,200——
2019-09-05$22.69$81.44169,000——
2019-09-04$23.09$82.87113,800——
2019-09-03$22.99$82.51163,600——
2019-08-30$22.67$81.37107,200——
2019-08-29$22.69$81.44116,100——
2019-08-28$22.49$80.72106,600——
2019-08-27$22.16$79.5492,400——
2019-08-26$22.28$79.97115,600——
2019-08-23$21.91$78.64117,900——
2019-08-22$22.21$79.7253,200——
2019-08-21$22.23$79.7988,300——
2019-08-20$22.20$79.6857,800——
2019-08-19$22.34$80.18212,700——
2019-08-16$22.42$80.02142,000——
2019-08-15$22.03$78.6368,100——
2019-08-14$22.00$78.5279,900——
2019-08-13$22.15$79.0656,700——
2019-08-12$22.08$78.8173,400——
2019-08-09$22.15$79.0685,800——
2019-08-08$22.07$78.77152,600——
2019-08-07$21.74$77.59209,000——
2019-08-06$21.42$76.4587,800——
2019-08-05$21.14$75.45159,700——
2019-08-02$21.31$76.06203,200——
2019-08-01$21.35$76.20104,700——
2019-07-31$21.26$75.88174,500——
2019-07-30$21.36$76.2493,500——
2019-07-29$21.42$76.4564,600——
2019-07-26$21.16$75.5279,000——
2019-07-25$21.10$75.3160,000——
2019-07-24$21.29$75.9985,800——
2019-07-23$21.15$75.4967,800——
2019-07-22$20.97$74.8558,100——
2019-07-19$21.00$74.9584,800——
2019-07-18$21.43$76.0473,100——
2019-07-17$21.33$75.6987,200——
2019-07-16$21.38$75.8677,600——
2019-07-15$21.38$75.8681,300——
2019-07-12$21.39$75.9073,300——
2019-07-11$21.40$75.93147,400——
2019-07-10$21.63$76.7587,900——
2019-07-09$21.66$76.8668,200——
2019-07-08$21.63$76.7582,300——
2019-07-05$21.66$76.86277,600——
2019-07-03$21.80$77.3567,500——
2019-07-02$21.57$76.5488,800——
2019-07-01$21.28$75.51117,900——
2019-06-28$21.22$75.30655,900——
2019-06-27$20.89$74.12234,500——
2019-06-26$20.69$73.41110,900——
2019-06-25$21.06$74.7371,100——
2019-06-24$21.45$76.1197,700——
2019-06-21$21.48$76.22153,600——
2019-06-20$21.68$76.9379,600——
2019-06-19$21.66$76.8678,800——
2019-06-18$21.51$76.32104,500——
2019-06-17$21.53$75.95109,200——
2019-06-14$21.30$75.1474,300——
2019-06-13$21.28$75.07111,100——
2019-06-12$21.10$74.44102,500——
2019-06-11$20.98$74.01121,400——
2019-06-10$20.98$74.01100,600——
2019-06-07$20.94$73.87130,600——
2019-06-06$20.93$73.84118,500——
2019-06-05$20.92$73.80170,500——
2019-06-04$20.96$73.94106,500——
2019-06-03$21.07$74.33142,000——
2019-05-31$21.07$74.33121,200——
2019-05-30$21.07$74.3398,700——
2019-05-29$21.31$75.18108,400——
2019-05-28$21.55$76.02370,600——
2019-05-24$21.44$75.63105,000——
2019-05-23$21.46$75.7176,000——
2019-05-22$21.47$75.7497,900——
2019-05-21$21.51$75.88170,900——
2019-05-20$21.54$75.55175,900——
2019-05-17$21.63$75.86126,800——
2019-05-16$21.71$76.1489,400——
2019-05-15$21.76$76.3292,300——
2019-05-14$21.65$75.9398,800——
2019-05-13$21.53$75.51114,400——
2019-05-10$21.72$76.1879,200——
2019-05-09$21.68$76.04145,200——
2019-05-08$21.50$75.41113,800——
2019-05-07$21.53$75.5198,800——
2019-05-06$21.67$76.00101,800——
2019-05-03$21.72$76.18121,300——
2019-05-02$21.47$75.30244,800——
2019-05-01$22.32$78.28289,900——
2019-04-30$21.75$76.28236,600——
2019-04-29$21.31$74.74104,900——
2019-04-26$21.30$74.7098,300——
2019-04-25$21.07$73.90126,200——
2019-04-24$21.04$73.79127,300——
2019-04-23$20.81$72.99140,400——
2019-04-22$20.61$72.28141,100——
2019-04-18$20.54$72.0479,600——
2019-04-17$20.61$71.85112,400——
2019-04-16$20.71$72.1996,700——
2019-04-15$20.93$72.9670,500——
2019-04-12$20.97$73.1066,000——
2019-04-11$21.05$73.3881,800——
2019-04-10$21.02$73.28105,800——
2019-04-09$20.90$72.8690,900——
2019-04-08$21.05$73.3878,800——
2019-04-05$21.21$73.9474,500——
2019-04-04$20.99$73.1789,200——
2019-04-03$21.03$73.3188,600——
2019-04-02$20.98$73.1486,400——
2019-04-01$20.89$72.82116,700——
2019-03-29$20.77$72.40135,600——
2019-03-28$20.94$73.0098,600——
2019-03-27$20.69$72.1395,400——
2019-03-26$20.75$72.3376,200——
2019-03-25$20.56$71.6771,900——
2019-03-22$20.48$71.39139,500——
2019-03-21$21.05$73.38108,100——
2019-03-20$20.82$72.5888,200——
2019-03-19$20.78$72.44112,300——
2019-03-18$20.93$72.53229,100——
2019-03-15$20.91$72.46237,400——
2019-03-14$20.87$72.32323,000——
2019-03-13$20.76$71.94118,000——
2019-03-12$20.68$71.6681,100——
2019-03-11$20.74$71.87217,700——
2019-03-08$20.23$70.10156,100——
2019-03-07$20.18$69.93265,900——
2019-03-06$20.23$70.10109,900——
2019-03-05$20.48$70.97107,200——
2019-03-04$20.42$70.76240,100——
2019-03-01$20.43$70.79110,900——
2019-02-28$20.64$71.52246,900——
2019-02-27$20.54$71.17161,100——
2019-02-26$20.86$72.28175,200——
2019-02-25$21.01$72.80125,800——
2019-02-22$21.16$73.32229,000——
2019-02-21$21.02$72.84204,100——
2019-02-20$21.40$74.15490,100——
2019-02-19$20.88$72.35263,500——
2019-02-15$20.89$71.95257,500——
2019-02-14$20.70$71.30227,700——
2019-02-13$20.39$70.2368,100——
2019-02-12$20.25$69.7559,000——
2019-02-11$20.43$70.37190,400——
2019-02-08$20.36$70.1362,200——
2019-02-07$20.25$69.7585,600——
2019-02-06$20.26$69.7858,400——
2019-02-05$20.22$69.6587,900——
2019-02-04$20.21$69.6187,000——
2019-02-01$19.96$68.7582,400——
2019-01-31$19.95$68.72238,500——
2019-01-30$19.79$68.17112,200——
2019-01-29$19.71$67.8979,300——
2019-01-28$19.62$67.58105,800——
2019-01-25$19.64$67.65103,700——
2019-01-24$19.44$66.96108,200——
2019-01-23$19.21$66.17102,700——
2019-01-22$19.20$66.13127,100——
2019-01-18$19.40$66.8278,500——
2019-01-17$19.42$66.89110,100——
2019-01-16$19.54$66.87119,200——
2019-01-15$19.42$66.46111,600——
2019-01-14$19.36$66.26102,900——
2019-01-11$19.50$66.7497,600——
2019-01-10$19.59$67.0494,200——
2019-01-09$19.48$66.6783,000——
2019-01-08$19.56$66.94175,700——
2019-01-07$18.93$64.79139,100——
2019-01-04$18.42$63.04105,300——
2019-01-03$18.25$62.46116,400——
2019-01-02$17.96$61.47136,600——