GOOD | Gladsto Com REIT | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Gladsto Com REIT (GOOD)

NASDAQ

$12.80-$0.14 (-1.09%)

Price as of Oct 02, 2026 7:56 PM EDT

$626.4M
Market Cap
17.72%
1-Year Change
REIT - Diversified
Industry

1 Month
+0.33%

Low Price$12.47

High Price$13.01
3 Months
+4.98%

Low Price$12.05

High Price$13.03
1 Year
+17.72%

Low Price$9.64

High Price$13.03

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	12.82	12.97	12.79	12.94	+1.73%	657,889
10/01/2026	12.58	12.77	12.35	12.72	+0.75%	615,239
09/30/2026	12.73	12.73	12.52	12.63	+0.04%	1,386,226
09/29/2026	12.48	12.63	12.38	12.62	+1.20%	653,247
09/28/2026	12.47	12.56	12.38	12.47	-0.24%	485,095
09/25/2026	12.59	12.59	12.41	12.50	-0.48%	364,178
09/24/2026	12.59	12.67	12.53	12.56	-0.08%	350,617
09/23/2026	12.74	12.74	12.55	12.57	-1.57%	371,194
09/22/2026	12.69	12.81	12.63	12.77	+1.35%	304,983
09/21/2026	12.61	12.72	12.55	12.60	+0.72%	390,536
09/21/2026	$0.10 Dividend
09/18/2026	12.72	12.72	12.49	12.51	-1.10%	643,347
09/17/2026	12.64	12.76	12.59	12.65	+0.63%	307,198
09/16/2026	12.70	12.84	12.47	12.57	-0.94%	401,546
09/15/2026	12.61	12.73	12.55	12.69	+0.31%	283,231
09/14/2026	12.54	12.75	12.52	12.65	+0.31%	365,682
09/11/2026	12.78	12.82	12.57	12.61	-0.55%	310,822
09/10/2026	12.75	12.83	12.62	12.68	-0.62%	297,903
09/09/2026	12.95	12.99	12.73	12.76	-1.76%	380,954
09/08/2026	12.95	13.16	12.94	12.99	-0.15%	424,090
09/04/2026	12.89	13.13	12.84	13.01	+0.69%	227,802
09/03/2026	13.01	13.03	12.87	12.92	+0.15%	252,545
09/02/2026	12.90	13.04	12.86	12.90	+0.08%	414,353
09/01/2026	12.87	12.94	12.80	12.89	+0.15%	319,227
08/31/2026	12.91	12.92	12.79	12.87	-0.31%	476,685
08/28/2026	12.90	13.04	12.90	12.91	+0.23%	299,498
08/27/2026	12.85	12.93	12.80	12.88	-0.23%	265,346
08/26/2026	13.05	13.05	12.90	12.91	-0.84%	214,041
08/25/2026	13.09	13.10	12.91	13.02	-0.46%	318,880
08/24/2026	12.88	13.10	12.88	13.08	+2.09%	368,978
08/21/2026	12.94	13.02	12.80	12.81	-0.54%	338,090
08/20/2026	12.91	12.94	12.85	12.88	-0.46%	368,086
08/19/2026	12.78	12.97	12.76	12.94	+1.56%	387,835
08/18/2026	12.77	12.85	12.69	12.74	-0.23%	387,945
08/18/2026	$0.10 Dividend
08/17/2026	12.78	12.81	12.59	12.77	+0.31%	527,147
08/14/2026	13.04	13.07	12.72	12.73	-2.34%	366,879
08/13/2026	12.88	13.04	12.85	13.03	+1.77%	403,994
08/12/2026	12.58	12.85	12.58	12.81	+1.80%	374,203
08/11/2026	12.63	12.73	12.57	12.58	+0.08%	328,856
08/10/2026	12.63	12.74	12.51	12.57	-1.39%	357,415
08/07/2026	12.66	12.88	12.62	12.75	+0.31%	458,703
08/06/2026	12.61	12.88	12.41	12.71	+5.47%	745,392
08/05/2026	12.36	12.36	11.92	12.05	-2.55%	624,214
08/05/2026	$0.38 Earnings
08/04/2026	12.28	12.38	12.02	12.36	+0.72%	543,102
08/03/2026	12.31	12.45	12.13	12.28	-0.24%	506,680
07/31/2026	12.33	12.37	12.21	12.31	-0.16%	416,615
07/30/2026	12.63	12.67	12.16	12.32	-2.64%	405,162
07/29/2026	12.75	12.79	12.62	12.66	-0.69%	369,125
07/28/2026	12.87	12.90	12.74	12.75	0.00%	436,491
07/27/2026	12.77	12.87	12.72	12.75	-0.08%	307,806
07/24/2026	12.55	12.84	12.55	12.76	+2.21%	352,389
07/24/2026	$0.10 Dividend
07/23/2026	12.65	12.72	12.42	12.48	-1.69%	525,033
07/22/2026	12.80	12.82	12.62	12.70	-0.91%	406,411
07/21/2026	12.75	12.82	12.67	12.81	+0.69%	442,554
07/20/2026	12.93	12.95	12.64	12.73	-0.53%	315,328
07/17/2026	12.84	12.93	12.66	12.80	-0.53%	398,861
07/16/2026	12.46	12.88	12.46	12.86	+3.62%	672,445
07/15/2026	12.27	12.49	12.27	12.41	+1.11%	346,938
07/14/2026	12.27	12.36	12.20	12.28	+0.24%	379,995
07/13/2026	12.21	12.30	12.14	12.25	+0.40%	286,189
07/10/2026	12.19	12.25	12.15	12.20	+0.64%	281,309
07/09/2026	12.13	12.16	12.05	12.12	-0.64%	231,399
07/08/2026	12.21	12.31	12.14	12.20	-0.32%	464,569
07/07/2026	12.47	12.60	12.23	12.24	-1.49%	607,819
07/06/2026	12.39	12.55	12.31	12.42	+0.79%	540,877
07/02/2026	12.15	12.39	12.14	12.33	+1.53%	523,354
07/01/2026	11.97	12.17	11.97	12.14	+1.06%	387,340
06/30/2026	12.07	12.10	11.95	12.01	-0.89%	470,017
06/29/2026	12.18	12.18	12.01	12.12	-0.64%	497,320
06/26/2026	11.89	12.26	11.84	12.20	+3.22%	1,541,357
06/25/2026	11.92	11.96	11.68	11.82	-0.49%	431,653
06/24/2026	11.86	11.98	11.86	11.88	+0.41%	497,974
06/23/2026	11.61	11.85	11.61	11.83	+2.19%	431,890
06/23/2026	$0.10 Dividend
06/22/2026	11.64	11.75	11.54	11.57	-0.99%	726,468
06/18/2026	11.69	11.76	11.57	11.69	+0.50%	664,565
06/17/2026	11.88	11.97	11.50	11.63	-2.60%	658,361
06/16/2026	11.95	12.17	11.88	11.94	+0.08%	600,999
06/15/2026	12.18	12.18	11.87	11.93	-1.75%	986,455
06/12/2026	12.30	12.38	12.14	12.15	-0.87%	424,701
06/11/2026	12.39	12.44	12.21	12.25	-0.86%	768,807
06/10/2026	12.40	12.44	12.28	12.36	-0.16%	753,645
06/09/2026	12.22	12.46	12.22	12.38	+2.00%	793,288
06/08/2026	12.33	12.45	12.13	12.14	-1.73%	336,280
06/05/2026	12.21	12.46	12.21	12.35	+1.11%	513,476
06/04/2026	12.07	12.24	12.07	12.21	+1.86%	447,155
06/03/2026	12.16	12.24	11.97	11.99	-1.98%	504,093
06/02/2026	12.09	12.36	12.08	12.23	+0.80%	812,982
06/01/2026	12.13	12.19	12.01	12.14	-0.63%	642,753
05/29/2026	12.32	12.36	12.16	12.21	-0.94%	714,956
05/28/2026	12.43	12.50	12.22	12.33	-1.39%	525,335
05/27/2026	12.51	12.58	12.42	12.50	+0.23%	350,922
05/26/2026	12.18	12.49	12.18	12.47	+1.58%	346,837
05/22/2026	12.49	12.55	12.27	12.28	-1.63%	354,494
05/21/2026	12.28	12.56	12.21	12.48	+0.78%	497,955
05/20/2026	11.99	12.40	11.96	12.39	+3.48%	573,338
05/20/2026	$0.10 Dividend