Gladstone Commercial Corporation - 6.00% Series G Cumulative Redeemable (GOODO)

Historical Prices For Gladstone Commercial Corporation - 6.00% Series G Cumulative Redeemable (GOODO)

Date Range:

2025-09-19 - 2025-12-19

Date	Open	High	Low	Close	Volume	Adjusted Close
12/18/2025	20.84	20.85	20.70	20.76	2,547	20.76
12/17/2025	20.75	20.79	20.63	20.64	2,904	20.64
12/16/2025	20.20	20.65	20.20	20.63	4,325	20.63
12/15/2025	20.34	20.49	20.34	20.49	9,770	20.49
12/12/2025	20.67	20.68	20.39	20.66	2,548	20.66
12/11/2025	20.48	20.63	20.45	20.63	6,248	20.63
12/10/2025	20.46	20.68	20.46	20.58	3,340	20.58
12/09/2025	20.34	20.38	20.33	20.35	5,430	20.35
12/08/2025	20.00	20.26	20.00	20.25	5,881	20.25
12/05/2025	20.03	20.18	20.00	20.09	3,337	20.09
12/04/2025	19.99	20.28	19.99	20.28	7,832	20.28
12/03/2025	19.93	20.14	19.93	20.10	4,702	20.10
12/02/2025	19.81	19.93	19.80	19.92	4,417	19.92
12/01/2025	19.90	20.18	19.80	19.85	6,390	19.85
11/28/2025	19.99	19.99	19.86	19.93	2,213	19.93
11/26/2025	19.82	19.90	19.70	19.82	3,141	19.82
11/25/2025	19.77	19.77	19.62	19.73	3,440	19.73
11/24/2025	19.59	19.65	19.59	19.63	4,511	19.63
11/21/2025	19.55	19.58	19.47	19.51	3,205	19.51
11/20/2025	19.65	19.85	19.42	19.50	12,194	19.50
11/19/2025	19.61	19.73	19.47	19.47	7,225	19.47
11/18/2025	19.75	19.75	19.59	19.59	5,422	19.59
11/17/2025	19.60	19.85	19.60	19.69	5,778	19.69
11/14/2025	19.84	19.85	19.52	19.70	7,668	19.58
11/13/2025	19.75	19.79	19.70	19.70	6,739	19.57
11/12/2025	20.05	20.05	19.78	19.79	4,339	19.66
11/11/2025	19.98	20.15	19.98	20.05	1,231	19.92
11/10/2025	20.10	20.10	19.85	19.85	3,195	19.72
11/07/2025	19.87	19.93	19.85	19.92	2,356	19.79
11/06/2025	20.14	20.14	20.03	20.03	3,266	19.90
11/05/2025	20.01	20.20	20.01	20.14	2,767	20.01
11/04/2025	19.92	20.10	19.92	19.99	1,327	19.86
11/03/2025	20.06	20.08	19.85	19.96	4,431	19.83
10/31/2025	20.10	20.10	20.07	20.07	3,853	19.94
10/30/2025	19.90	19.93	19.90	19.91	2,007	19.78
10/29/2025	19.95	20.12	19.92	20.02	4,452	19.89
10/28/2025	20.02	20.05	19.95	19.95	2,054	19.82
10/27/2025	19.99	20.11	19.96	20.09	4,389	19.96
10/24/2025	20.05	20.12	20.00	20.05	3,368	19.92
10/23/2025	20.14	20.14	20.11	20.14	2,530	19.89
10/22/2025	20.14	20.14	20.10	20.10	5,818	19.85
10/21/2025	20.14	20.14	20.11	20.14	15,883	19.89
10/20/2025	20.34	20.34	20.16	20.16	7,016	19.91
10/17/2025	20.21	20.24	20.18	20.24	6,183	19.99
10/16/2025	20.21	20.22	20.16	20.18	3,339	19.93
10/15/2025	20.24	20.24	20.14	20.18	14,729	19.93
10/14/2025	20.23	20.25	20.20	20.22	36,387	19.97
10/13/2025	19.85	19.95	19.85	19.91	7,571	19.66
10/10/2025	20.07	20.15	19.81	20.00	8,977	19.75
10/09/2025	20.01	20.24	20.01	20.03	4,372	19.78
10/08/2025	20.21	20.25	20.01	20.13	3,738	19.88
10/07/2025	20.20	20.40	20.20	20.20	61,561	19.95
10/06/2025	20.39	20.43	20.20	20.32	7,303	20.06
10/03/2025	20.31	20.41	20.20	20.20	1,526	19.95
10/02/2025	20.27	20.27	20.17	20.17	1,492	19.92
10/01/2025	20.12	20.34	20.12	20.34	1,500	20.09
9/30/2025	20.38	20.52	20.04	20.12	7,004	19.86
9/29/2025	20.47	20.47	20.36	20.39	1,676	20.13
9/26/2025	20.32	20.39	20.32	20.39	637	20.13
9/25/2025	20.44	20.44	20.37	20.38	1,514	20.13
9/24/2025	20.31	20.44	20.25	20.37	4,908	20.12
9/23/2025	20.36	20.39	20.33	20.33	3,337	20.08
9/22/2025	20.32	20.44	20.27	20.43	6,560	20.17