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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$25.77$111.28202,000——
2021-12-30$25.52$110.20157,700——
2021-12-29$25.37$109.55184,200——
2021-12-28$25.14$108.56168,400——
2021-12-27$24.82$107.18138,100——
2021-12-23$24.48$105.71180,300——
2021-12-22$24.37$105.23150,100——
2021-12-21$24.47$105.13224,300——
2021-12-20$24.20$103.97247,600——
2021-12-17$24.29$104.35785,900——
2021-12-16$23.99$103.06214,700——
2021-12-15$23.77$102.12286,000——
2021-12-14$23.31$100.14224,100——
2021-12-13$23.29$100.06297,600——
2021-12-10$22.86$98.21123,600——
2021-12-09$22.96$98.64137,500——
2021-12-08$23.21$99.71111,300——
2021-12-07$22.98$98.73152,900——
2021-12-06$22.92$98.47207,800——
2021-12-03$22.49$96.62121,000——
2021-12-02$22.55$96.88151,300——
2021-12-01$21.93$94.21207,300——
2021-11-30$22.22$95.46227,200——
2021-11-29$22.00$94.52127,800——
2021-11-26$21.83$93.78221,800——
2021-11-24$22.67$97.3995,500——
2021-11-23$22.46$96.49133,000——
2021-11-22$22.59$97.05174,900——
2021-11-19$22.49$96.62156,200——
2021-11-18$22.80$97.95131,700——
2021-11-17$23.01$98.32145,300——
2021-11-16$22.82$97.51170,600——
2021-11-15$23.00$98.27109,100——
2021-11-12$22.74$97.1688,900——
2021-11-11$22.83$97.5586,300——
2021-11-10$22.66$96.82113,200——
2021-11-09$22.67$96.8694,300——
2021-11-08$22.58$96.48134,500——
2021-11-05$22.63$96.69150,200——
2021-11-04$22.18$94.77136,300——
2021-11-03$22.29$95.24139,800——
2021-11-02$22.12$94.51181,200——
2021-11-01$22.00$94.00171,600——
2021-10-29$21.86$93.40313,000——
2021-10-28$22.07$94.30127,500——
2021-10-27$21.82$93.23102,200——
2021-10-26$21.87$93.45142,400——
2021-10-25$21.75$92.93194,900——
2021-10-22$21.65$92.51141,000——
2021-10-21$21.89$93.53136,800——
2021-10-20$22.14$94.07170,900——
2021-10-19$21.83$92.75193,900——
2021-10-18$21.81$92.66166,800——
2021-10-15$21.74$92.37176,800——
2021-10-14$21.79$92.58156,600——
2021-10-13$21.57$91.64101,400——
2021-10-12$21.41$90.9697,700——
2021-10-11$21.28$90.4197,800——
2021-10-08$21.19$90.03130,900——
2021-10-07$21.54$91.5299,200——
2021-10-06$21.67$92.07122,100——
2021-10-05$21.39$90.88152,400——
2021-10-04$21.74$92.37193,500——
2021-10-01$21.40$90.92121,700——
2021-09-30$21.03$89.35151,200——
2021-09-29$21.23$90.20100,400——
2021-09-28$21.03$89.35127,500——
2021-09-27$21.26$90.33131,100——
2021-09-24$21.28$90.4191,700——
2021-09-23$21.54$91.52102,100——
2021-09-22$21.43$91.05145,100——
2021-09-21$21.35$90.71119,900——
2021-09-20$21.56$91.07294,400——
2021-09-17$21.63$91.37526,000——
2021-09-16$21.95$92.72131,700——
2021-09-15$22.15$93.56182,800——
2021-09-14$22.33$94.32174,700——
2021-09-13$22.16$93.60157,000——
2021-09-10$21.92$92.59163,700——
2021-09-09$22.34$94.37141,900——
2021-09-08$22.45$94.8398,700——
2021-09-07$22.51$95.08122,800——
2021-09-03$22.69$95.84118,100——
2021-09-02$22.77$96.1889,800——
2021-09-01$22.74$96.05105,900——
2021-08-31$22.63$95.59149,200——
2021-08-30$22.54$95.21116,500——
2021-08-27$22.45$94.83139,800——
2021-08-26$22.16$93.60128,200——
2021-08-25$22.18$93.69163,000——
2021-08-24$22.32$94.28106,300——
2021-08-23$22.36$94.45111,500——
2021-08-20$22.42$94.70163,400——
2021-08-19$22.43$94.22224,400——
2021-08-18$22.64$95.10154,800——
2021-08-17$22.91$96.23141,600——
2021-08-16$22.76$95.6088,900——
2021-08-13$22.87$96.07106,100——
2021-08-12$22.57$94.81127,000——
2021-08-11$22.49$94.47282,000——
2021-08-10$22.68$95.27126,400——
2021-08-09$22.98$96.53104,500——
2021-08-06$23.09$96.99106,700——
2021-08-05$23.11$97.07109,300——
2021-08-04$22.44$94.26132,600——
2021-08-03$22.70$95.35135,000——
2021-08-02$22.91$96.23151,900——
2021-07-30$23.18$97.37126,300——
2021-07-29$23.23$97.58102,900——
2021-07-28$23.01$96.65108,800——
2021-07-27$23.08$96.95173,500——
2021-07-26$23.06$96.86107,400——
2021-07-23$22.93$96.3288,200——
2021-07-22$22.83$95.90122,500——
2021-07-21$23.19$96.88141,300——
2021-07-20$23.03$96.22260,500——
2021-07-19$22.35$93.38180,100——
2021-07-16$22.85$95.46258,200——
2021-07-15$22.70$94.84113,700——
2021-07-14$22.53$94.1390,700——
2021-07-13$22.47$93.88115,200——
2021-07-12$22.70$94.84106,900——
2021-07-09$22.58$94.34107,400——
2021-07-08$22.16$92.58139,200——
2021-07-07$22.41$93.63143,400——
2021-07-06$22.73$94.96161,300——
2021-07-02$22.53$94.13111,100——
2021-07-01$22.58$94.34180,100——
2021-06-30$22.56$94.25134,600——
2021-06-29$22.39$93.54107,500——
2021-06-28$22.34$93.33192,400——
2021-06-25$22.60$94.42385,600——
2021-06-24$22.87$95.55139,600——
2021-06-23$22.69$94.80151,200——
2021-06-22$22.70$94.84117,100——
2021-06-21$22.70$94.84238,300——
2021-06-18$22.08$92.25561,500——
2021-06-17$22.58$94.34229,300——
2021-06-16$22.83$94.86237,100——
2021-06-15$23.06$95.81226,500——
2021-06-14$23.11$96.02204,800——
2021-06-11$22.76$94.57114,500——
2021-06-10$22.71$94.36137,900——
2021-06-09$22.75$94.53173,800——
2021-06-08$22.67$94.19183,900——
2021-06-07$22.33$92.78246,400——
2021-06-04$21.89$90.95148,900——
2021-06-03$21.91$91.04230,100——
2021-06-02$21.99$91.37228,900——
2021-06-01$21.95$91.20276,100——
2021-05-28$21.67$90.04319,300——
2021-05-27$21.42$89.00413,700——
2021-05-26$20.92$86.92144,800——
2021-05-25$20.71$86.05184,500——
2021-05-24$20.79$86.38233,800——
2021-05-21$20.74$86.17243,000——
2021-05-20$20.62$85.68275,800——
2021-05-19$20.79$86.38139,600——
2021-05-18$20.82$86.51163,000——
2021-05-17$21.09$87.11213,000——
2021-05-14$20.88$86.24219,000——
2021-05-13$20.71$85.54289,800——
2021-05-12$20.31$83.89276,600——
2021-05-11$20.85$86.12267,700——
2021-05-10$21.19$87.52215,600——
2021-05-07$21.30$87.98111,200——
2021-05-06$21.00$86.74132,800——
2021-05-05$20.83$86.04143,800——
2021-05-04$20.94$86.49154,400——
2021-05-03$21.21$87.61231,700——
2021-04-30$21.04$86.90207,500——
2021-04-29$20.96$86.57147,300——
2021-04-28$20.78$85.83101,900——
2021-04-27$20.74$85.66102,700——
2021-04-26$20.84$86.08166,500——
2021-04-23$20.73$85.62151,200——
2021-04-22$20.63$85.21164,700——
2021-04-21$20.91$85.85200,900——
2021-04-20$20.82$85.48164,000——
2021-04-19$20.61$84.62141,200——
2021-04-16$20.75$85.19154,500——
2021-04-15$20.65$84.78134,400——
2021-04-14$20.27$83.22138,400——
2021-04-13$20.38$83.67126,500——
2021-04-12$20.35$83.55149,800——
2021-04-09$20.27$83.22122,400——
2021-04-08$20.48$84.08119,200——
2021-04-07$20.43$83.88144,400——
2021-04-06$20.34$83.51170,100——
2021-04-05$20.23$83.06178,800——
2021-04-01$20.05$82.32206,100——
2021-03-31$19.56$80.31227,200——
2021-03-30$19.81$81.33195,800——
2021-03-29$19.54$80.22156,900——
2021-03-26$19.73$81.01185,500——
2021-03-25$19.41$79.69206,500——
2021-03-24$19.27$79.12194,800——
2021-03-23$19.31$79.28143,500——
2021-03-22$19.42$79.73206,700——
2021-03-19$19.61$80.51376,300——
2021-03-18$19.90$81.70167,600——
2021-03-17$20.23$83.06167,200——
2021-03-16$20.53$83.78230,100——
2021-03-15$20.75$84.67255,600——
2021-03-12$20.46$83.49271,400——
2021-03-11$19.95$81.41267,700——
2021-03-10$19.71$80.43216,200——
2021-03-09$19.59$79.94299,500——
2021-03-08$19.66$80.23232,200——
2021-03-05$19.53$79.70301,000——
2021-03-04$19.61$80.02298,500——
2021-03-03$19.70$80.39438,900——
2021-03-02$19.01$77.57210,900——
2021-03-01$19.05$77.74310,300——
2021-02-26$18.68$76.23666,000——
2021-02-25$18.64$76.06485,800——
2021-02-24$18.92$77.21439,800——
2021-02-23$18.94$77.29227,500——
2021-02-22$18.86$76.96214,400——
2021-02-19$18.63$76.02200,300——
2021-02-18$18.66$76.15243,300——
2021-02-17$19.20$78.35273,000——
2021-02-16$19.17$78.23205,700——
2021-02-12$19.30$78.25146,800——
2021-02-11$19.35$78.45221,500——
2021-02-10$19.03$77.15205,700——
2021-02-09$18.68$75.73193,800——
2021-02-08$18.62$75.49235,200——
2021-02-05$18.41$74.64170,100——
2021-02-04$18.39$74.56279,600——
2021-02-03$18.11$73.42256,700——
2021-02-02$17.93$72.69213,100——
2021-02-01$17.84$72.33299,900——
2021-01-29$17.71$71.80265,200——
2021-01-28$18.08$73.30277,000——
2021-01-27$17.98$72.90251,300——
2021-01-26$18.23$73.91206,200——
2021-01-25$18.27$74.07204,400——
2021-01-22$18.38$74.52174,900——
2021-01-21$18.38$74.52213,500——
2021-01-20$18.77$75.59240,500——
2021-01-19$18.59$74.87224,300——
2021-01-15$18.54$74.67212,600——
2021-01-14$18.14$73.05188,900——
2021-01-13$18.07$72.77141,800——
2021-01-12$18.14$73.05196,800——
2021-01-11$17.91$72.13229,300——
2021-01-08$17.87$71.97133,600——
2021-01-07$17.86$71.93166,100——
2021-01-06$17.97$72.37233,700——
2021-01-05$17.73$71.40194,300——
2021-01-04$17.67$71.16213,700——