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:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	20.10	20.10	20.07	20.07	3,853	20.07
10/30/2025	19.90	19.93	19.90	19.91	2,007	19.91
10/29/2025	19.95	20.12	19.92	20.02	4,452	20.02
10/28/2025	20.02	20.05	19.95	19.95	2,054	19.95
10/27/2025	19.99	20.11	19.96	20.09	4,389	20.09
10/24/2025	20.05	20.12	20.00	20.05	3,368	20.05
10/23/2025	20.14	20.14	20.11	20.14	2,530	20.01
10/22/2025	20.14	20.14	20.10	20.10	5,818	19.98
10/21/2025	20.14	20.14	20.11	20.14	15,883	20.01
10/20/2025	20.34	20.34	20.16	20.16	7,016	20.03
10/17/2025	20.21	20.24	20.18	20.24	6,183	20.11
10/16/2025	20.21	20.22	20.16	20.18	3,339	20.05
10/15/2025	20.24	20.24	20.14	20.18	14,729	20.06
10/14/2025	20.23	20.25	20.20	20.22	36,387	20.09
10/13/2025	19.85	19.95	19.85	19.91	7,571	19.79
10/10/2025	20.07	20.15	19.81	20.00	8,977	19.88
10/09/2025	20.01	20.24	20.01	20.03	4,372	19.91
10/08/2025	20.21	20.25	20.01	20.13	3,738	20.00
10/07/2025	20.20	20.40	20.20	20.20	61,561	20.07
10/06/2025	20.39	20.43	20.20	20.32	7,303	20.19
10/03/2025	20.31	20.41	20.20	20.20	1,526	20.07
10/02/2025	20.27	20.27	20.17	20.17	1,492	20.05
10/01/2025	20.12	20.34	20.12	20.34	1,500	20.21
9/30/2025	20.38	20.52	20.04	20.12	7,004	19.99
9/29/2025	20.47	20.47	20.36	20.39	1,676	20.26
9/26/2025	20.32	20.39	20.32	20.39	637	20.26
9/25/2025	20.44	20.44	20.37	20.38	1,514	20.25
9/24/2025	20.31	20.44	20.25	20.37	4,908	20.24
9/23/2025	20.36	20.39	20.33	20.33	3,337	20.20
9/22/2025	20.32	20.44	20.27	20.43	6,560	20.30
9/19/2025	20.24	20.40	20.19	20.40	1,116	20.15
9/18/2025	20.65	20.65	19.83	20.11	22,152	19.86
9/17/2025	20.45	20.45	20.38	20.38	1,383	20.13
9/16/2025	20.55	20.60	20.55	20.60	698	20.35
9/15/2025	20.70	20.70	20.50	20.51	1,767	20.26
9/12/2025	20.60	20.72	20.60	20.60	890	20.35
9/11/2025	20.62	20.62	20.60	20.62	1,885	20.37
9/10/2025	20.77	20.79	20.60	20.63	1,585	20.38
9/09/2025	20.61	20.92	20.61	20.73	14,164	20.48
9/08/2025	20.30	20.72	20.30	20.53	4,448	20.28
9/05/2025	20.40	20.63	20.36	20.48	3,278	20.23
9/04/2025	20.43	20.59	20.43	20.45	1,802	20.20
9/03/2025	20.57	20.57	20.20	20.40	2,840	20.15
9/02/2025	20.44	20.54	20.30	20.54	1,388	20.29
8/29/2025	20.68	20.68	20.44	20.63	1,763	20.38
8/28/2025	20.55	20.60	20.54	20.60	2,507	20.35
8/27/2025	20.37	20.55	20.37	20.42	1,674	20.17
8/26/2025	20.46	20.46	20.46	20.46	515	20.21
8/25/2025	20.43	20.58	20.43	20.58	4,013	20.33
8/22/2025	20.41	20.58	20.41	20.58	876	20.33
8/21/2025	20.38	20.71	20.38	20.50	8,028	20.25
8/20/2025	20.34	20.38	20.30	20.38	684	20.13
8/19/2025	20.50	20.60	20.26	20.47	2,086	20.09
8/18/2025	20.35	20.37	20.35	20.35	2,502	19.98
8/15/2025	20.32	20.59	20.32	20.35	1,834	19.98
8/14/2025	20.33	20.66	20.33	20.40	2,597	20.03
8/13/2025	20.34	20.43	20.27	20.38	3,649	20.01
8/12/2025	20.35	20.35	20.30	20.30	1,024	19.93
8/11/2025	20.30	20.30	20.10	20.28	6,420	19.91
8/08/2025	20.41	20.42	20.17	20.28	7,212	19.91
8/07/2025	20.32	20.49	20.32	20.46	1,167	20.09
8/06/2025	20.60	20.60	20.42	20.50	4,414	20.12
8/05/2025	20.46	20.77	20.40	20.57	12,793	20.19
8/04/2025	20.38	20.38	20.20	20.21	6,239	19.84