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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.00$72.49214,800——
2020-12-30$17.84$71.85175,700——
2020-12-29$17.75$71.48265,100——
2020-12-28$17.88$72.01229,100——
2020-12-24$17.79$71.64124,500——
2020-12-23$17.65$71.08200,300——
2020-12-22$17.86$71.93175,900——
2020-12-21$18.10$72.39246,600——
2020-12-18$18.24$72.95568,700——
2020-12-17$18.64$74.55203,600——
2020-12-16$18.67$74.67186,800——
2020-12-15$18.70$74.79223,300——
2020-12-14$18.35$73.39221,100——
2020-12-11$18.13$72.51161,600——
2020-12-10$18.20$72.79156,200——
2020-12-09$18.29$73.15157,000——
2020-12-08$18.30$73.19178,600——
2020-12-07$18.26$73.03158,400——
2020-12-04$18.30$73.19304,500——
2020-12-03$18.23$72.91233,900——
2020-12-02$18.19$72.75188,000——
2020-12-01$18.19$72.75219,700——
2020-11-30$18.09$72.35211,100——
2020-11-27$18.14$72.55119,600——
2020-11-25$18.23$72.91139,500——
2020-11-24$18.58$74.31164,800——
2020-11-23$18.20$72.79206,900——
2020-11-20$18.10$72.39112,900——
2020-11-19$18.05$72.19136,700——
2020-11-18$18.02$71.57161,700——
2020-11-17$18.27$72.56152,200——
2020-11-16$18.18$72.21278,400——
2020-11-13$18.00$71.49190,100——
2020-11-12$17.53$69.62140,000——
2020-11-11$17.83$70.82144,400——
2020-11-10$18.21$72.32230,700——
2020-11-09$17.47$69.39359,300——
2020-11-06$16.03$63.67223,700——
2020-11-05$16.60$65.93151,300——
2020-11-04$16.21$64.38124,900——
2020-11-03$16.54$65.69156,500——
2020-11-02$16.47$65.41143,500——
2020-10-30$16.25$64.54159,300——
2020-10-29$16.38$65.06116,100——
2020-10-28$16.01$63.59209,800——
2020-10-27$16.50$65.53191,300——
2020-10-26$16.99$67.48161,800——
2020-10-23$17.47$69.39134,200——
2020-10-22$17.29$68.67103,300——
2020-10-21$17.15$67.62130,600——
2020-10-20$17.15$67.62138,800——
2020-10-19$17.00$67.03154,400——
2020-10-16$17.19$67.78129,200——
2020-10-15$17.53$69.12149,000——
2020-10-14$17.11$67.46121,100——
2020-10-13$17.25$68.01138,000——
2020-10-12$17.65$69.59198,300——
2020-10-09$17.53$69.12143,100——
2020-10-08$17.68$69.71140,400——
2020-10-07$17.52$69.08124,800——
2020-10-06$17.46$68.84142,700——
2020-10-05$17.47$68.88128,600——
2020-10-02$17.63$69.51171,600——
2020-10-01$17.29$68.17150,500——
2020-09-30$16.85$66.44178,500——
2020-09-29$17.00$67.03145,900——
2020-09-28$17.27$68.09137,200——
2020-09-25$16.68$65.77170,400——
2020-09-24$16.13$63.60181,200——
2020-09-23$16.00$63.08333,100——
2020-09-22$16.95$66.83191,500——
2020-09-21$17.19$67.28358,400——
2020-09-18$17.86$69.91504,800——
2020-09-17$18.22$71.31145,300——
2020-09-16$18.53$72.53151,200——
2020-09-15$18.28$71.55123,800——
2020-09-14$18.32$71.71131,000——
2020-09-11$18.10$70.84173,300——
2020-09-10$18.42$72.10194,500——
2020-09-09$18.47$72.29126,000——
2020-09-08$18.29$71.59155,400——
2020-09-04$18.60$72.80243,100——
2020-09-03$18.86$73.82300,100——
2020-09-02$18.89$73.94211,300——
2020-09-01$18.73$73.31262,300——
2020-08-31$19.61$76.76727,700——
2020-08-28$19.27$75.42205,000——
2020-08-27$19.05$74.56309,100——
2020-08-26$18.50$72.41155,000——
2020-08-25$18.48$72.33101,300——
2020-08-24$18.64$72.96158,000——
2020-08-21$18.31$71.67154,300——
2020-08-20$18.71$72.74169,900——
2020-08-19$18.36$71.38148,100——
2020-08-18$18.39$71.50127,800——
2020-08-17$18.78$73.02133,400——
2020-08-14$18.56$72.16166,300——
2020-08-13$18.29$71.11119,000——
2020-08-12$18.49$71.89115,100——
2020-08-11$18.43$71.65173,100——
2020-08-10$18.78$73.02151,200——
2020-08-07$18.54$72.08117,400——
2020-08-06$18.22$70.84153,300——
2020-08-05$17.95$69.79126,700——
2020-08-04$17.87$69.48133,100——
2020-08-03$17.95$69.79235,000——
2020-07-31$18.20$70.76231,600——
2020-07-30$18.33$71.27150,900——
2020-07-29$18.43$71.65147,400——
2020-07-28$18.65$72.51246,700——
2020-07-27$18.54$72.08142,900——
2020-07-24$18.18$70.68123,700——
2020-07-23$18.68$72.6398,400——
2020-07-22$19.17$74.05313,100——
2020-07-21$18.74$72.38140,500——
2020-07-20$18.38$70.99126,900——
2020-07-17$18.58$71.77118,800——
2020-07-16$18.20$70.30151,300——
2020-07-15$18.56$71.69162,100——
2020-07-14$18.10$69.91106,900——
2020-07-13$17.83$68.87117,600——
2020-07-10$17.86$68.99157,000——
2020-07-09$17.55$67.79205,000——
2020-07-08$18.28$70.61142,000——
2020-07-07$18.15$70.11144,000——
2020-07-06$18.71$72.27139,400——
2020-07-02$18.58$71.77120,100——
2020-07-01$18.77$72.50130,700——
2020-06-30$18.75$72.42128,300——
2020-06-29$18.60$71.84148,100——
2020-06-26$18.30$70.69444,700——
2020-06-25$18.43$71.19126,000——
2020-06-24$17.95$69.33186,400——
2020-06-23$18.62$71.92121,200——
2020-06-22$18.45$71.26164,200——
2020-06-19$18.56$71.69372,800——
2020-06-18$19.00$73.39146,400——
2020-06-17$19.07$73.18198,000——
2020-06-16$19.31$74.10158,000——
2020-06-15$18.70$71.76178,000——
2020-06-12$18.22$69.91265,900——
2020-06-11$17.17$65.89410,300——
2020-06-10$18.93$72.64192,600——
2020-06-09$19.60$75.21245,100——
2020-06-08$20.29$77.86284,200——
2020-06-05$19.56$75.06387,400——
2020-06-04$18.94$72.68209,000——
2020-06-03$18.53$71.10358,000——
2020-06-02$18.66$71.60232,200——
2020-06-01$18.05$69.26241,600——
2020-05-29$17.92$68.76384,000——
2020-05-28$17.64$67.69321,000——
2020-05-27$18.20$69.84243,800——
2020-05-26$18.00$69.07331,100——
2020-05-22$16.42$63.01175,400——
2020-05-21$15.92$61.09179,900——
2020-05-20$15.93$61.13192,700——
2020-05-19$15.29$58.67169,900——
2020-05-18$15.71$60.28317,600——
2020-05-15$14.73$56.04201,800——
2020-05-14$14.45$54.98244,000——
2020-05-13$14.22$54.10327,100——
2020-05-12$15.24$57.98303,700——
2020-05-11$16.17$61.52219,800——
2020-05-08$16.71$63.58153,700——
2020-05-07$16.27$61.90185,900——
2020-05-06$15.75$59.92143,600——
2020-05-05$16.05$61.07140,000——
2020-05-04$16.29$61.98271,200——
2020-05-01$16.93$64.41342,900——
2020-04-30$15.80$60.11354,400——
2020-04-29$17.93$68.22466,900——
2020-04-28$16.05$61.07223,200——
2020-04-27$14.91$56.73177,200——
2020-04-24$13.92$52.96150,300——
2020-04-23$13.91$52.92185,200——
2020-04-22$13.90$52.41200,600——
2020-04-21$13.77$51.92174,000——
2020-04-20$13.76$51.88226,900——
2020-04-17$14.26$53.77222,000——
2020-04-16$13.62$51.35253,400——
2020-04-15$13.92$52.49236,900——
2020-04-14$14.46$54.52179,500——
2020-04-13$14.11$53.20198,900——
2020-04-09$14.84$55.95270,100——
2020-04-08$13.56$51.13217,000——
2020-04-07$13.10$49.39241,200——
2020-04-06$13.17$49.66274,700——
2020-04-03$12.33$46.49284,000——
2020-04-02$12.76$48.11298,400——
2020-04-01$13.08$49.32313,000——
2020-03-31$14.36$54.14424,100——
2020-03-30$14.85$55.99368,700——
2020-03-27$14.80$55.80443,400——
2020-03-26$13.29$50.11418,900——
2020-03-25$12.06$45.47412,100——
2020-03-24$10.73$40.46299,400——
2020-03-23$9.51$35.86435,300——
2020-03-20$9.54$35.97591,700——
2020-03-19$10.05$37.89709,100——
2020-03-18$7.81$28.98610,100——
2020-03-17$12.11$44.93564,000——
2020-03-16$12.49$46.34421,800——
2020-03-13$15.22$56.47416,500——
2020-03-12$13.37$49.60518,500——
2020-03-11$15.78$58.55387,900——
2020-03-10$17.33$64.30236,900——
2020-03-09$17.06$63.29455,800——
2020-03-06$19.40$71.98199,600——
2020-03-05$19.65$72.90333,800——
2020-03-04$20.12$74.65203,300——
2020-03-03$19.50$72.35208,000——
2020-03-02$19.76$73.31438,200——
2020-02-28$18.87$70.01587,800——
2020-02-27$19.10$70.86379,200——
2020-02-26$20.39$75.65235,600——
2020-02-25$20.78$77.10339,700——
2020-02-24$21.23$78.77149,200——
2020-02-21$21.53$79.88160,900——
2020-02-20$21.33$79.14159,300——
2020-02-19$21.09$78.25154,000——
2020-02-18$21.18$78.58193,700——
2020-02-14$21.71$80.08126,500——
2020-02-13$21.75$80.23240,000——
2020-02-12$21.94$80.93124,900——
2020-02-11$22.01$81.19100,400——
2020-02-10$21.92$80.8686,200——
2020-02-07$21.65$79.86218,600——
2020-02-06$21.68$79.9774,500——
2020-02-05$21.70$80.05104,300——
2020-02-04$21.59$79.6483,700——
2020-02-03$21.69$80.01201,700——
2020-01-31$21.32$78.64290,000——
2020-01-30$21.56$79.53167,500——
2020-01-29$21.86$80.64101,600——
2020-01-28$21.99$81.12130,100——
2020-01-27$22.10$81.52797,500——
2020-01-24$22.14$81.67101,900——
2020-01-23$22.26$82.11189,900——
2020-01-22$22.29$81.76175,000——
2020-01-21$22.56$82.75253,700——
2020-01-17$22.37$82.05120,000——
2020-01-16$22.40$82.17175,100——
2020-01-15$22.11$81.10177,700——
2020-01-14$22.03$80.81185,700——
2020-01-13$22.29$81.76224,000——
2020-01-10$21.58$79.16551,600——
2020-01-09$21.02$77.10152,400——
2020-01-08$21.08$77.32168,200——
2020-01-07$21.05$77.21177,400——
2020-01-06$21.36$78.35144,300——
2020-01-03$21.37$78.39131,300——
2020-01-02$21.27$78.02208,200——