Gladstone Commercial Corporation - 6.625% Series E Cumulative Redeemable (GOODN)

Historical Prices For Gladstone Commercial Corporation - 6.625% Series E Cumulative Redeemable (GOODN)

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	22.59	22.59	22.42	22.42	880	22.42
10/30/2025	22.49	22.50	22.44	22.50	3,936	22.50
10/29/2025	22.32	22.55	22.31	22.55	480	22.55
10/28/2025	22.36	22.71	22.22	22.50	3,433	22.50
10/27/2025	22.36	22.57	22.36	22.51	1,142	22.51
10/24/2025	22.38	22.42	22.28	22.33	2,113	22.33
10/23/2025	22.40	22.45	22.36	22.36	3,500	22.22
10/22/2025	22.35	22.50	22.35	22.49	5,637	22.35
10/21/2025	22.36	22.55	22.36	22.55	959	22.41
10/20/2025	22.46	22.47	22.19	22.22	3,688	22.08
10/17/2025	22.44	22.55	22.41	22.46	1,867	22.32
10/16/2025	22.54	22.55	22.33	22.45	2,432	22.31
10/15/2025	22.75	22.78	22.63	22.64	6,680	22.50
10/14/2025	22.32	22.93	22.20	22.54	10,338	22.40
10/13/2025	22.10	22.30	22.10	22.30	676	22.16
10/10/2025	22.06	22.18	22.06	22.18	1,502	22.04
10/09/2025	22.17	22.17	22.09	22.09	1,594	21.95
10/08/2025	22.18	22.23	22.17	22.23	2,403	22.09
10/07/2025	22.27	22.29	22.15	22.15	4,323	22.01
10/06/2025	22.12	22.29	22.12	22.25	2,608	22.11
10/03/2025	22.20	22.26	22.13	22.26	2,092	22.12
10/02/2025	22.29	22.29	22.03	22.07	2,089	21.94
10/01/2025	22.35	22.35	22.16	22.31	1,178	22.17
9/30/2025	22.31	22.32	21.89	22.25	2,564	22.11
9/29/2025	22.13	22.37	22.11	22.37	2,675	22.23
9/26/2025	22.00	22.25	21.99	22.25	1,711	22.11
9/25/2025	22.14	22.25	22.12	22.15	3,227	22.01
9/24/2025	22.22	22.33	22.13	22.26	3,109	22.12
9/23/2025	22.55	22.55	22.26	22.41	1,042	22.27
9/22/2025	22.64	22.64	22.46	22.46	3,871	22.32
9/19/2025	22.77	22.81	22.60	22.60	765	22.32
9/18/2025	22.75	22.81	22.62	22.62	4,314	22.34
9/17/2025	22.62	22.77	22.60	22.77	2,394	22.49
9/16/2025	22.70	22.70	22.57	22.60	1,305	22.32
9/15/2025	22.83	22.83	22.52	22.69	3,847	22.41
9/12/2025	22.59	22.72	22.50	22.72	4,271	22.44
9/11/2025	22.73	22.78	22.64	22.70	3,812	22.42
9/10/2025	22.40	22.75	22.35	22.66	2,579	22.39
9/09/2025	22.79	22.79	22.50	22.70	1,460	22.42
9/08/2025	22.78	22.78	22.65	22.65	1,442	22.37
9/05/2025	22.68	22.76	22.42	22.51	3,394	22.23
9/04/2025	22.58	22.58	22.28	22.42	3,222	22.15
9/03/2025	22.45	22.52	22.38	22.38	1,743	22.11
9/02/2025	22.38	22.51	22.22	22.51	2,271	22.23
8/29/2025	22.66	22.66	22.05	22.05	3,658	21.78
8/28/2025	22.76	22.76	22.33	22.50	4,595	22.22
8/27/2025	22.70	22.74	22.51	22.66	8,143	22.39
8/26/2025	22.71	22.92	22.47	22.51	8,113	22.23
8/25/2025	22.66	22.66	22.36	22.43	8,653	22.15
8/22/2025	22.30	22.38	22.30	22.32	10,559	22.05
8/21/2025	22.21	22.49	22.21	22.41	9,808	22.13
8/20/2025	22.11	22.12	22.03	22.11	1,711	21.84
8/19/2025	22.12	22.26	22.00	22.26	4,931	21.85
8/18/2025	22.23	22.23	22.11	22.12	7,636	21.71
8/15/2025	22.24	22.36	22.18	22.18	9,450	21.77
8/14/2025	22.47	22.48	22.24	22.24	9,014	21.83
8/13/2025	22.41	22.41	22.33	22.33	2,421	21.92
8/12/2025	22.28	22.31	22.16	22.29	2,839	21.88
8/11/2025	22.06	22.46	22.06	22.46	2,079	22.05
8/08/2025	22.62	22.62	21.62	22.04	19,669	21.64
8/07/2025	22.62	22.80	22.62	22.70	1,267	22.28
8/06/2025	22.63	22.70	22.61	22.70	2,753	22.28
8/05/2025	22.73	22.80	22.73	22.79	3,355	22.37
8/04/2025	22.61	22.76	22.61	22.76	2,019	22.34