GOOD | Gladsto Com REIT | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Gladsto Com REIT (GOOD)

NASDAQ

$12.12+$0.11 (+0.92%)

Price as of Oct 23, 2026 7:30 PM EDT

$580.9M
Market Cap
15.68%
1-Year Change
REIT - Diversified
Industry

1 Month
-3.65%

Low Price$11.53

High Price$12.83
3 Months
-2.98%

Low Price$11.53

High Price$12.93
1 Year
+15.68%

Low Price$9.56

High Price$12.93

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	11.90	12.06	11.77	12.01	+0.92%	488,999
10/23/2026	$0.10 Dividend
10/22/2026	11.65	11.94	11.54	11.90	+3.18%	547,362
10/21/2026	11.93	12.06	11.50	11.53	-3.00%	446,652
10/20/2026	11.72	12.04	11.72	11.89	+1.01%	466,604
10/19/2026	12.41	12.41	11.70	11.77	-4.81%	771,861
10/16/2026	12.61	12.68	12.35	12.37	-1.34%	374,524
10/15/2026	12.74	12.91	12.50	12.53	-0.08%	459,115
10/14/2026	12.69	12.74	12.51	12.54	-1.48%	397,132
10/13/2026	12.81	12.85	12.69	12.73	+0.16%	312,455
10/12/2026	12.57	12.75	12.50	12.71	+1.10%	271,260
10/09/2026	12.63	12.66	12.51	12.57	-0.24%	258,881
10/08/2026	12.50	12.72	12.43	12.60	+0.63%	487,974
10/07/2026	12.59	12.69	12.50	12.52	-0.63%	305,872
10/06/2026	12.66	12.78	12.58	12.60	-0.63%	459,494
10/05/2026	12.83	12.94	12.67	12.68	-1.16%	703,937
10/02/2026	12.71	12.86	12.68	12.83	+1.73%	657,889
10/01/2026	12.48	12.66	12.25	12.61	+0.75%	615,239
09/30/2026	12.62	12.62	12.41	12.52	+0.04%	1,386,226
09/29/2026	12.38	12.52	12.28	12.51	+1.20%	653,247
09/28/2026	12.37	12.46	12.28	12.37	-0.24%	485,095
09/25/2026	12.49	12.49	12.31	12.40	-0.48%	364,178
09/24/2026	12.49	12.56	12.43	12.46	-0.08%	350,617
09/23/2026	12.63	12.63	12.45	12.47	-1.57%	371,194
09/22/2026	12.58	12.70	12.52	12.66	+1.35%	304,983
09/21/2026	12.50	12.61	12.45	12.50	+0.72%	390,536
09/21/2026	$0.10 Dividend
09/18/2026	12.61	12.61	12.39	12.41	-1.10%	643,347
09/17/2026	12.53	12.66	12.48	12.54	+0.63%	307,198
09/16/2026	12.59	12.74	12.37	12.46	-0.94%	401,546
09/15/2026	12.50	12.62	12.45	12.58	+0.31%	283,231
09/14/2026	12.44	12.64	12.42	12.54	+0.31%	365,682
09/11/2026	12.67	12.71	12.46	12.50	-0.55%	310,822
09/10/2026	12.64	12.73	12.52	12.57	-0.62%	297,903
09/09/2026	12.84	12.88	12.63	12.65	-1.76%	380,954
09/08/2026	12.84	13.06	12.83	12.88	-0.15%	424,090
09/04/2026	12.78	13.02	12.74	12.90	+0.69%	227,802
09/03/2026	12.90	12.92	12.76	12.81	+0.15%	252,545
09/02/2026	12.79	12.93	12.75	12.79	+0.08%	414,353
09/01/2026	12.76	12.83	12.69	12.78	+0.15%	319,227
08/31/2026	12.80	12.81	12.68	12.76	-0.31%	476,685
08/28/2026	12.79	12.93	12.79	12.80	+0.23%	299,498
08/27/2026	12.74	12.82	12.70	12.77	-0.23%	265,346
08/26/2026	12.94	12.94	12.79	12.80	-0.84%	214,041
08/25/2026	12.98	12.99	12.80	12.91	-0.46%	318,880
08/24/2026	12.77	12.99	12.77	12.97	+2.09%	368,978
08/21/2026	12.83	12.91	12.70	12.70	-0.54%	338,090
08/20/2026	12.80	12.83	12.75	12.77	-0.46%	368,086
08/19/2026	12.67	12.86	12.65	12.83	+1.56%	387,835
08/18/2026	12.66	12.74	12.58	12.63	-0.23%	387,945
08/18/2026	$0.10 Dividend
08/17/2026	12.67	12.70	12.49	12.66	+0.31%	527,147
08/14/2026	12.93	12.96	12.62	12.62	-2.34%	366,879
08/13/2026	12.77	12.93	12.74	12.93	+1.77%	403,994
08/12/2026	12.48	12.74	12.48	12.70	+1.80%	374,203
08/11/2026	12.52	12.63	12.47	12.48	+0.08%	328,856
08/10/2026	12.52	12.63	12.41	12.47	-1.39%	357,415
08/07/2026	12.55	12.77	12.52	12.64	+0.31%	458,703
08/06/2026	12.51	12.77	12.31	12.60	+5.47%	745,392
08/05/2026	12.26	12.26	11.82	11.95	-2.55%	624,214
08/05/2026	$0.38 Earnings
08/04/2026	12.17	12.28	11.92	12.26	+0.72%	543,102
08/03/2026	12.20	12.35	12.03	12.17	-0.24%	506,680
07/31/2026	12.23	12.27	12.11	12.20	-0.16%	416,615
07/30/2026	12.52	12.56	12.06	12.22	-2.64%	405,162
07/29/2026	12.64	12.69	12.52	12.55	-0.69%	369,125
07/28/2026	12.76	12.79	12.63	12.64	0.00%	436,491
07/27/2026	12.66	12.76	12.62	12.64	-0.08%	307,806
07/24/2026	12.44	12.73	12.44	12.65	+2.21%	352,389
07/24/2026	$0.10 Dividend
07/23/2026	12.54	12.62	12.32	12.38	-1.69%	525,033
07/22/2026	12.70	12.72	12.51	12.59	-0.91%	406,411
07/21/2026	12.64	12.72	12.57	12.71	+0.69%	442,554
07/20/2026	12.82	12.84	12.53	12.62	-0.53%	315,328
07/17/2026	12.74	12.82	12.56	12.69	-0.53%	398,861
07/16/2026	12.36	12.77	12.36	12.76	+3.62%	672,445
07/15/2026	12.17	12.38	12.17	12.31	+1.11%	346,938
07/14/2026	12.17	12.26	12.10	12.18	+0.24%	379,995
07/13/2026	12.11	12.19	12.03	12.15	+0.40%	286,189
07/10/2026	12.09	12.14	12.04	12.10	+0.64%	281,309
07/09/2026	12.03	12.06	11.95	12.02	-0.64%	231,399
07/08/2026	12.11	12.21	12.04	12.10	-0.32%	464,569
07/07/2026	12.37	12.49	12.13	12.14	-1.49%	607,819
07/06/2026	12.29	12.44	12.20	12.32	+0.79%	540,877
07/02/2026	12.05	12.29	12.04	12.22	+1.53%	523,354
07/01/2026	11.87	12.07	11.87	12.04	+1.06%	387,340
06/30/2026	11.97	12.00	11.85	11.91	-0.89%	470,017
06/29/2026	12.08	12.08	11.91	12.02	-0.64%	497,320
06/26/2026	11.79	12.16	11.74	12.10	+3.22%	1,541,357
06/25/2026	11.82	11.87	11.58	11.72	-0.49%	431,653
06/24/2026	11.76	11.88	11.76	11.78	+0.41%	497,974
06/23/2026	11.52	11.75	11.52	11.73	+2.19%	431,890
06/23/2026	$0.10 Dividend
06/22/2026	11.54	11.65	11.44	11.48	-0.99%	726,468
06/18/2026	11.59	11.66	11.48	11.59	+0.50%	664,565
06/17/2026	11.79	11.87	11.41	11.54	-2.60%	658,361
06/16/2026	11.85	12.07	11.78	11.84	+0.08%	600,999
06/15/2026	12.08	12.08	11.78	11.83	-1.75%	986,455
06/12/2026	12.20	12.27	12.03	12.04	-0.87%	424,701
06/11/2026	12.28	12.33	12.11	12.15	-0.86%	768,807