S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Gladsto Com REIT (GOOD)

NASDAQ

$12.01+$0.06 (+0.46%)

Price as of Jun 23, 2026 6:52 PM EDT

$578.5M
Market Cap
-10.10%
1-Year Change
REIT - Diversified
Industry

1 Month
-5.76%

Low Price$11.95

High Price$12.91
3 Months
+4.69%

Low Price$10.99

High Price$12.91
1 Year
-10.10%

Low Price$10.38

High Price$14.62

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/23/2026	$0.10 Dividend
06/22/2026	11.92	12.03	11.81	11.85	-0.99%	726,468
06/18/2026	11.97	12.04	11.85	11.97	+0.50%	664,565
06/17/2026	12.17	12.25	11.78	11.91	-2.60%	658,361
06/16/2026	12.24	12.46	12.16	12.23	+0.08%	600,999
06/15/2026	12.47	12.47	12.16	12.22	-1.75%	986,455
06/12/2026	12.59	12.67	12.43	12.44	-0.87%	424,701
06/11/2026	12.68	12.73	12.50	12.54	-0.86%	768,807
06/10/2026	12.69	12.73	12.57	12.65	-0.16%	753,645
06/09/2026	12.51	12.76	12.51	12.67	+2.00%	793,288
06/08/2026	12.62	12.74	12.42	12.43	-1.73%	336,280
06/05/2026	12.50	12.75	12.50	12.64	+1.11%	513,476
06/04/2026	12.36	12.53	12.36	12.50	+1.86%	447,155
06/03/2026	12.44	12.53	12.26	12.28	-1.98%	504,093
06/02/2026	12.38	12.65	12.37	12.52	+0.80%	812,982
06/01/2026	12.42	12.48	12.30	12.43	-0.63%	642,753
05/29/2026	12.61	12.65	12.45	12.50	-0.94%	714,956
05/28/2026	12.72	12.80	12.51	12.62	-1.39%	525,335
05/27/2026	12.81	12.88	12.71	12.80	+0.23%	350,922
05/26/2026	12.47	12.79	12.47	12.77	+1.58%	346,837
05/22/2026	12.79	12.85	12.56	12.57	-1.63%	354,494
05/21/2026	12.57	12.86	12.50	12.78	+0.78%	497,955
05/20/2026	12.28	12.69	12.24	12.68	+3.48%	573,338
05/20/2026	$0.10 Dividend
05/19/2026	12.27	12.37	12.22	12.26	-0.48%	349,937
05/18/2026	12.17	12.37	12.17	12.32	+1.71%	422,124
05/15/2026	12.23	12.23	12.04	12.11	-1.12%	315,710
05/14/2026	12.27	12.39	12.24	12.25	+0.32%	365,715
05/13/2026	12.26	12.26	12.14	12.21	-0.48%	426,235
05/12/2026	12.36	12.36	12.15	12.27	-0.48%	479,686
05/11/2026	12.61	12.64	12.16	12.33	-2.41%	676,185
05/08/2026	12.54	12.77	12.44	12.63	+0.94%	673,199
05/07/2026	12.18	12.59	12.09	12.51	+2.75%	541,074
05/06/2026	12.69	12.99	12.16	12.18	-3.81%	753,191
05/05/2026	12.57	12.69	12.56	12.66	+0.70%	320,155
05/05/2026	$0.35 Earnings
05/04/2026	12.55	12.66	12.49	12.57	-0.54%	360,008
05/01/2026	12.39	12.65	12.36	12.64	+1.90%	309,003
04/30/2026	12.35	12.60	12.35	12.40	+0.24%	658,250
04/29/2026	12.42	12.51	12.30	12.37	-1.33%	383,469
04/28/2026	12.46	12.55	12.39	12.54	+1.19%	344,585
04/27/2026	12.36	12.52	12.36	12.39	+0.16%	337,205
04/24/2026	12.20	12.39	12.10	12.37	+1.21%	220,338
04/24/2026	$0.10 Dividend
04/23/2026	12.31	12.41	12.19	12.23	-0.24%	424,815
04/22/2026	12.29	12.34	12.20	12.26	-0.08%	295,486
04/21/2026	12.45	12.48	12.23	12.27	-1.41%	350,622
04/20/2026	12.47	12.52	12.40	12.44	-0.39%	282,209
04/17/2026	12.37	12.54	12.28	12.49	+2.24%	376,653
04/16/2026	12.19	12.28	12.16	12.22	+0.56%	236,556
04/15/2026	12.08	12.16	12.04	12.15	+0.32%	277,366
04/14/2026	11.95	12.12	11.93	12.11	+1.31%	357,090
04/13/2026	11.86	11.97	11.82	11.95	+0.41%	253,465
04/10/2026	11.86	11.94	11.81	11.91	+0.58%	322,842
04/09/2026	11.59	11.90	11.59	11.84	+1.59%	260,196
04/08/2026	11.67	11.70	11.58	11.65	+1.88%	354,403
04/07/2026	11.40	11.48	11.35	11.44	+0.34%	346,532
04/06/2026	11.38	11.48	11.36	11.40	-0.17%	297,539
04/02/2026	11.21	11.45	11.19	11.42	+1.21%	366,394
04/01/2026	11.15	11.30	11.11	11.28	+1.14%	323,766
03/31/2026	11.20	11.32	11.06	11.15	+0.97%	436,047
03/30/2026	10.82	11.14	10.78	11.05	+3.00%	484,749
03/27/2026	10.99	11.07	10.70	10.72	-2.57%	536,533
03/26/2026	10.92	11.10	10.92	11.01	+0.09%	458,488
03/25/2026	11.03	11.11	10.78	11.00	+0.27%	616,937
03/24/2026	11.22	11.30	10.95	10.97	-3.10%	559,756
03/23/2026	11.34	11.45	11.10	11.32	0.00%	598,231
03/23/2026	$0.10 Dividend
03/20/2026	11.66	11.69	11.31	11.32	-2.74%	1,024,104
03/19/2026	11.54	11.72	11.49	11.64	+0.08%	435,469
03/18/2026	11.75	11.85	11.60	11.63	-1.64%	485,015
03/17/2026	11.89	11.97	11.81	11.82	-0.08%	267,298
03/16/2026	11.75	11.90	11.70	11.83	+1.49%	271,082
03/13/2026	11.82	11.94	11.62	11.66	-0.74%	311,071
03/12/2026	11.72	11.87	11.70	11.75	-0.98%	322,435
03/11/2026	11.91	11.92	11.78	11.86	-0.81%	284,778
03/10/2026	11.84	12.03	11.80	11.96	+0.16%	279,566
03/09/2026	11.88	12.00	11.66	11.94	-0.16%	405,053
03/06/2026	12.04	12.08	11.94	11.96	-0.80%	352,545
03/05/2026	12.04	12.12	11.86	12.05	-0.24%	601,662
03/04/2026	11.85	12.12	11.75	12.08	+1.63%	327,429
03/03/2026	11.75	11.98	11.70	11.89	-0.41%	346,454
03/02/2026	11.92	11.99	11.77	11.94	-1.20%	487,803
02/27/2026	12.26	12.35	12.08	12.08	-2.12%	654,623
02/26/2026	12.07	12.44	12.07	12.35	+2.24%	677,088
02/25/2026	12.09	12.18	11.96	12.07	-0.24%	538,924
02/24/2026	12.34	12.35	12.04	12.10	-1.81%	573,303
02/23/2026	12.09	12.55	12.08	12.33	+1.51%	805,554
02/20/2026	11.66	12.26	11.66	12.14	+4.50%	961,243
02/19/2026	11.38	11.86	11.33	11.62	+4.98%	1,262,943
02/18/2026	11.23	11.23	11.04	11.07	-1.55%	443,632
02/18/2026	$0.10 Dividend
02/18/2026	$0.37 Earnings
02/17/2026	11.16	11.26	11.06	11.24	+0.43%	645,143
02/13/2026	11.07	11.29	11.07	11.19	+1.21%	497,320
02/12/2026	11.14	11.22	10.94	11.06	-0.43%	375,752
02/11/2026	11.13	11.18	11.04	11.11	-0.17%	323,520
02/10/2026	11.02	11.21	11.02	11.13	+0.87%	301,367
02/09/2026	11.02	11.06	10.82	11.03	-0.17%	435,228
02/06/2026	11.23	11.30	10.97	11.05	-1.54%	600,076