S&P 500$7,600.50
+1.48%
2m
DOW 30$53,178.41
+1.32%
2m
NASDAQ 100$28,776.80
+1.78%
2m
Russell 2000$296.22
+1.72%
2m
Russell 1000$414.59
+1.52%
2m
S&P 400$3,800.42
+1.11%
2m
S&P 600$1,798.18
+1.67%
2m

Gladsto Com REIT (GOOD)

NASDAQ

$12.53+$0.06 (+0.48%)

Price as of Aug 03, 2026 7:59 PM EDT

$606.1M
Market Cap
4.16%
1-Year Change
REIT - Diversified
Industry

1 Month
-0.41%

Low Price$12.31

High Price$13.07
3 Months
-0.57%

Low Price$11.76

High Price$13.07
1 Year
+4.16%

Low Price$9.79

High Price$12.25

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/03/2026	12.50	12.65	12.33	12.47	-0.24%	506,680
07/31/2026	12.53	12.57	12.40	12.50	-0.16%	416,615
07/30/2026	12.83	12.87	12.36	12.52	-2.64%	405,162
07/29/2026	12.95	13.00	12.82	12.86	-0.69%	369,125
07/28/2026	13.07	13.10	12.94	12.95	0.00%	436,491
07/27/2026	12.97	13.08	12.93	12.95	-0.08%	307,806
07/24/2026	12.75	13.05	12.75	12.96	+2.21%	352,389
07/24/2026	$0.10 Dividend
07/23/2026	12.85	12.92	12.62	12.68	-1.69%	525,033
07/22/2026	13.01	13.03	12.82	12.90	-0.91%	406,411
07/21/2026	12.95	13.03	12.87	13.02	+0.69%	442,554
07/20/2026	13.14	13.16	12.84	12.93	-0.53%	315,328
07/17/2026	13.05	13.14	12.86	13.00	-0.53%	398,861
07/16/2026	12.66	13.08	12.66	13.07	+3.62%	672,445
07/15/2026	12.46	12.68	12.46	12.61	+1.11%	346,938
07/14/2026	12.46	12.56	12.39	12.47	+0.24%	379,995
07/13/2026	12.40	12.49	12.33	12.44	+0.40%	286,189
07/10/2026	12.38	12.44	12.34	12.39	+0.64%	281,309
07/09/2026	12.32	12.35	12.24	12.31	-0.64%	231,399
07/08/2026	12.40	12.50	12.33	12.39	-0.32%	464,569
07/07/2026	12.67	12.80	12.42	12.43	-1.49%	607,819
07/06/2026	12.59	12.74	12.50	12.62	+0.79%	540,877
07/02/2026	12.34	12.59	12.33	12.52	+1.53%	523,354
07/01/2026	12.16	12.36	12.16	12.33	+1.06%	387,340
06/30/2026	12.26	12.29	12.13	12.20	-0.89%	470,017
06/29/2026	12.37	12.37	12.20	12.31	-0.64%	497,320
06/26/2026	12.07	12.46	12.03	12.39	+3.22%	1,541,357
06/25/2026	12.10	12.15	11.86	12.01	-0.49%	431,653
06/24/2026	12.05	12.17	12.05	12.06	+0.41%	497,974
06/23/2026	11.80	12.04	11.80	12.02	+2.19%	431,890
06/23/2026	$0.10 Dividend
06/22/2026	11.83	11.94	11.72	11.76	-0.99%	726,468
06/18/2026	11.88	11.95	11.76	11.88	+0.50%	664,565
06/17/2026	12.07	12.16	11.68	11.82	-2.60%	658,361
06/16/2026	12.14	12.37	12.07	12.13	+0.08%	600,999
06/15/2026	12.38	12.38	12.06	12.12	-1.75%	986,455
06/12/2026	12.50	12.57	12.33	12.34	-0.87%	424,701
06/11/2026	12.58	12.63	12.40	12.45	-0.86%	768,807
06/10/2026	12.59	12.63	12.48	12.55	-0.16%	753,645
06/09/2026	12.42	12.66	12.42	12.57	+2.00%	793,288
06/08/2026	12.52	12.64	12.32	12.33	-1.73%	336,280
06/05/2026	12.41	12.65	12.41	12.54	+1.11%	513,476
06/04/2026	12.26	12.44	12.26	12.41	+1.86%	447,155
06/03/2026	12.35	12.44	12.16	12.18	-1.98%	504,093
06/02/2026	12.28	12.55	12.27	12.43	+0.80%	812,982
06/01/2026	12.32	12.39	12.20	12.33	-0.63%	642,753
05/29/2026	12.51	12.55	12.36	12.41	-0.94%	714,956
05/28/2026	12.62	12.70	12.41	12.52	-1.39%	525,335
05/27/2026	12.71	12.78	12.61	12.70	+0.23%	350,922
05/26/2026	12.38	12.69	12.38	12.67	+1.58%	346,837
05/22/2026	12.69	12.75	12.47	12.48	-1.63%	354,494
05/21/2026	12.48	12.76	12.41	12.68	+0.78%	497,955
05/20/2026	12.18	12.59	12.15	12.58	+3.48%	573,338
05/20/2026	$0.10 Dividend
05/19/2026	12.17	12.28	12.12	12.16	-0.48%	349,937
05/18/2026	12.07	12.28	12.07	12.22	+1.71%	422,124
05/15/2026	12.13	12.13	11.95	12.01	-1.12%	315,710
05/14/2026	12.17	12.30	12.14	12.15	+0.32%	365,715
05/13/2026	12.16	12.16	12.04	12.11	-0.48%	426,235
05/12/2026	12.27	12.27	12.05	12.17	-0.48%	479,686
05/11/2026	12.51	12.54	12.06	12.23	-2.41%	676,185
05/08/2026	12.44	12.67	12.35	12.53	+0.94%	673,199
05/07/2026	12.08	12.49	11.99	12.41	+2.75%	541,074
05/06/2026	12.59	12.89	12.06	12.08	-3.81%	753,191
05/05/2026	12.47	12.59	12.46	12.56	+0.70%	320,155
05/05/2026	$0.35 Earnings
05/04/2026	12.45	12.57	12.39	12.47	-0.54%	360,008
05/01/2026	12.30	12.56	12.27	12.54	+1.90%	309,003
04/30/2026	12.26	12.50	12.26	12.31	+0.24%	658,250
04/29/2026	12.33	12.41	12.20	12.28	-1.33%	383,469
04/28/2026	12.37	12.45	12.30	12.44	+1.19%	344,585
04/27/2026	12.27	12.42	12.27	12.30	+0.16%	337,205
04/24/2026	12.10	12.30	12.00	12.28	+1.21%	220,338
04/24/2026	$0.10 Dividend
04/23/2026	12.21	12.31	12.10	12.13	-0.24%	424,815
04/22/2026	12.19	12.25	12.11	12.16	-0.08%	295,486
04/21/2026	12.35	12.38	12.13	12.17	-1.41%	350,622
04/20/2026	12.37	12.42	12.31	12.34	-0.39%	282,209
04/17/2026	12.28	12.44	12.18	12.39	+2.24%	376,653
04/16/2026	12.09	12.18	12.06	12.12	+0.56%	236,556
04/15/2026	11.99	12.06	11.95	12.05	+0.32%	277,366
04/14/2026	11.86	12.02	11.84	12.02	+1.31%	357,090
04/13/2026	11.76	11.88	11.73	11.86	+0.41%	253,465
04/10/2026	11.76	11.85	11.72	11.81	+0.58%	322,842
04/09/2026	11.50	11.81	11.50	11.74	+1.59%	260,196
04/08/2026	11.58	11.61	11.49	11.56	+1.88%	354,403
04/07/2026	11.31	11.39	11.26	11.35	+0.34%	346,532
04/06/2026	11.29	11.39	11.27	11.31	-0.17%	297,539
04/02/2026	11.12	11.36	11.11	11.33	+1.21%	366,394
04/01/2026	11.07	11.22	11.02	11.19	+1.14%	323,766
03/31/2026	11.11	11.23	10.97	11.07	+0.97%	436,047
03/30/2026	10.74	11.06	10.70	10.96	+3.00%	484,749
03/27/2026	10.90	10.98	10.62	10.64	-2.57%	536,533
03/26/2026	10.83	11.01	10.83	10.92	+0.09%	458,488
03/25/2026	10.94	11.03	10.70	10.91	+0.27%	616,937
03/24/2026	11.13	11.21	10.87	10.88	-3.10%	559,756
03/23/2026	11.26	11.36	11.02	11.23	0.00%	598,231
03/23/2026	$0.10 Dividend
03/20/2026	11.57	11.60	11.22	11.23	-2.74%	1,024,104
03/19/2026	11.45	11.62	11.40	11.55	+0.08%	435,469