S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Gladsto Com REIT (GOOD)

NASDAQ

$12.92+$0.01 (+0.09%)

Price as of Aug 24, 2026 4:06 AM EDT

$628.3M
Market Cap
7.20%
1-Year Change
REIT - Diversified
Industry

1 Month
-0.05%

Low Price$12.15

High Price$13.14
3 Months
+2.59%

Low Price$11.67

High Price$13.14
1 Year
+7.20%

Low Price$9.72

High Price$12.16

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	13.04	13.12	12.91	12.91	-0.54%	338,090
08/20/2026	13.01	13.05	12.96	12.98	-0.46%	368,086
08/19/2026	12.88	13.07	12.86	13.04	+1.56%	387,835
08/18/2026	12.87	12.95	12.79	12.84	-0.23%	387,945
08/18/2026	$0.10 Dividend
08/17/2026	12.88	12.91	12.69	12.87	+0.31%	527,147
08/14/2026	13.15	13.18	12.83	12.83	-2.34%	366,879
08/13/2026	12.98	13.15	12.95	13.14	+1.77%	403,994
08/12/2026	12.68	12.95	12.68	12.91	+1.80%	374,203
08/11/2026	12.73	12.84	12.67	12.68	+0.08%	328,856
08/10/2026	12.73	12.84	12.61	12.67	-1.39%	357,415
08/07/2026	12.76	12.98	12.72	12.85	+0.31%	458,703
08/06/2026	12.71	12.98	12.51	12.81	+5.47%	745,392
08/05/2026	12.46	12.46	12.02	12.15	-2.55%	624,214
08/05/2026	$0.38 Earnings
08/04/2026	12.37	12.48	12.12	12.46	+0.72%	543,102
08/03/2026	12.40	12.55	12.23	12.37	-0.24%	506,680
07/31/2026	12.43	12.47	12.31	12.40	-0.16%	416,615
07/30/2026	12.73	12.77	12.26	12.42	-2.64%	405,162
07/29/2026	12.85	12.89	12.72	12.76	-0.69%	369,125
07/28/2026	12.97	13.00	12.84	12.85	0.00%	436,491
07/27/2026	12.87	12.97	12.83	12.85	-0.08%	307,806
07/24/2026	12.65	12.94	12.65	12.86	+2.21%	352,389
07/24/2026	$0.10 Dividend
07/23/2026	12.75	12.82	12.52	12.58	-1.69%	525,033
07/22/2026	12.91	12.93	12.72	12.80	-0.91%	406,411
07/21/2026	12.85	12.93	12.77	12.92	+0.69%	442,554
07/20/2026	13.04	13.05	12.74	12.83	-0.53%	315,328
07/17/2026	12.95	13.04	12.76	12.90	-0.53%	398,861
07/16/2026	12.56	12.98	12.56	12.97	+3.62%	672,445
07/15/2026	12.37	12.59	12.37	12.51	+1.11%	346,938
07/14/2026	12.37	12.46	12.30	12.38	+0.24%	379,995
07/13/2026	12.31	12.40	12.23	12.35	+0.40%	286,189
07/10/2026	12.29	12.34	12.24	12.30	+0.64%	281,309
07/09/2026	12.22	12.26	12.14	12.22	-0.64%	231,399
07/08/2026	12.31	12.41	12.24	12.30	-0.32%	464,569
07/07/2026	12.57	12.70	12.33	12.34	-1.49%	607,819
07/06/2026	12.49	12.65	12.41	12.52	+0.79%	540,877
07/02/2026	12.25	12.49	12.24	12.42	+1.53%	523,354
07/01/2026	12.07	12.27	12.07	12.24	+1.06%	387,340
06/30/2026	12.17	12.20	12.04	12.11	-0.89%	470,017
06/29/2026	12.28	12.28	12.11	12.22	-0.64%	497,320
06/26/2026	11.98	12.36	11.93	12.30	+3.22%	1,541,357
06/25/2026	12.01	12.06	11.77	11.91	-0.49%	431,653
06/24/2026	11.95	12.08	11.95	11.97	+0.41%	497,974
06/23/2026	11.71	11.94	11.71	11.92	+2.19%	431,890
06/23/2026	$0.10 Dividend
06/22/2026	11.73	11.84	11.63	11.67	-0.99%	726,468
06/18/2026	11.78	11.86	11.67	11.78	+0.50%	664,565
06/17/2026	11.98	12.06	11.59	11.73	-2.60%	658,361
06/16/2026	12.05	12.27	11.97	12.04	+0.08%	600,999
06/15/2026	12.28	12.28	11.97	12.03	-1.75%	986,455
06/12/2026	12.40	12.48	12.23	12.24	-0.87%	424,701
06/11/2026	12.49	12.54	12.31	12.35	-0.86%	768,807
06/10/2026	12.50	12.54	12.38	12.46	-0.16%	753,645
06/09/2026	12.32	12.56	12.32	12.48	+2.00%	793,288
06/08/2026	12.43	12.55	12.22	12.23	-1.73%	336,280
06/05/2026	12.31	12.56	12.31	12.45	+1.11%	513,476
06/04/2026	12.16	12.34	12.16	12.31	+1.86%	447,155
06/03/2026	12.25	12.34	12.07	12.09	-1.98%	504,093
06/02/2026	12.18	12.46	12.17	12.33	+0.80%	812,982
06/01/2026	12.22	12.29	12.11	12.23	-0.63%	642,753
05/29/2026	12.42	12.46	12.26	12.31	-0.94%	714,956
05/28/2026	12.53	12.60	12.32	12.43	-1.39%	525,335
05/27/2026	12.61	12.68	12.52	12.60	+0.23%	350,922
05/26/2026	12.28	12.59	12.28	12.57	+1.58%	346,837
05/22/2026	12.59	12.65	12.37	12.38	-1.63%	354,494
05/21/2026	12.38	12.66	12.31	12.58	+0.78%	497,955
05/20/2026	12.09	12.50	12.05	12.49	+3.48%	573,338
05/20/2026	$0.10 Dividend
05/19/2026	12.08	12.18	12.03	12.07	-0.48%	349,937
05/18/2026	11.98	12.18	11.98	12.13	+1.71%	422,124
05/15/2026	12.04	12.04	11.85	11.92	-1.12%	315,710
05/14/2026	12.08	12.20	12.05	12.06	+0.32%	365,715
05/13/2026	12.07	12.07	11.95	12.02	-0.48%	426,235
05/12/2026	12.17	12.17	11.96	12.08	-0.48%	479,686
05/11/2026	12.42	12.44	11.97	12.13	-2.41%	676,185
05/08/2026	12.35	12.57	12.25	12.43	+0.94%	673,199
05/07/2026	11.99	12.39	11.90	12.32	+2.75%	541,074
05/06/2026	12.49	12.79	11.97	11.99	-3.81%	753,191
05/05/2026	12.38	12.49	12.36	12.46	+0.70%	320,155
05/05/2026	$0.35 Earnings
05/04/2026	12.36	12.47	12.30	12.38	-0.54%	360,008
05/01/2026	12.20	12.46	12.17	12.44	+1.90%	309,003
04/30/2026	12.16	12.40	12.16	12.21	+0.24%	658,250
04/29/2026	12.23	12.32	12.11	12.18	-1.33%	383,469
04/28/2026	12.27	12.36	12.20	12.35	+1.19%	344,585
04/27/2026	12.17	12.32	12.17	12.20	+0.16%	337,205
04/24/2026	12.01	12.20	11.91	12.18	+1.21%	220,338
04/24/2026	$0.10 Dividend
04/23/2026	12.11	12.22	12.00	12.04	-0.24%	424,815
04/22/2026	12.10	12.15	12.01	12.07	-0.08%	295,486
04/21/2026	12.26	12.28	12.04	12.08	-1.41%	350,622
04/20/2026	12.28	12.33	12.21	12.25	-0.39%	282,209
04/17/2026	12.18	12.35	12.09	12.30	+2.24%	376,653
04/16/2026	12.00	12.09	11.97	12.03	+0.56%	236,556
04/15/2026	11.89	11.97	11.86	11.96	+0.32%	277,366
04/14/2026	11.77	11.93	11.75	11.92	+1.31%	357,090
04/13/2026	11.67	11.79	11.64	11.77	+0.41%	253,465
04/10/2026	11.67	11.76	11.63	11.72	+0.58%	322,842