Gladstone Commercial Corporation (GOOD) NASDAQ

12.63

+0.1(+0.80%)

Updated at June 02 04:00PM

Currency In USD

GOOD Historical Return

If you invested $1000 in Gladstone Commercial Corporation (GOOD) 10 years ago, it would be worth $1,684 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $863.89, while $1000 invested 1 year ago would be worth $946.78. This corresponds to total returns of 68.4%, -13.61%, -5.32%, respectively, with annualized returns of 5.35%, -2.88%, -5.32%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GOOD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	12.48	12.63	12.63	12.76	12.47	812,009
June 01, 2026	12.52	12.53	12.53	12.59	12.41	642,540
May 29, 2026	12.72	12.61	12.61	12.76	12.56	715,820
May 28, 2026	12.83	12.73	12.73	12.91	12.62	525,188
May 27, 2026	12.92	12.91	12.91	12.99	12.82	350,554
May 26, 2026	12.58	12.88	12.88	12.9	12.58	346,701
May 22, 2026	12.9	12.68	12.68	12.96	12.67	354,483
May 21, 2026	12.68	12.89	12.89	12.97	12.61	496,982
May 20, 2026	12.38	12.79	12.79	12.8	12.35	573,274
May 19, 2026	12.47	12.46	12.46	12.58	12.42	349,877
May 18, 2026	12.37	12.52	12.52	12.58	12.37	422,111
May 15, 2026	12.43	12.31	12.31	12.43	12.24	311,412
May 14, 2026	12.47	12.45	12.45	12.6	12.44	365,487
May 13, 2026	12.46	12.41	12.41	12.46	12.34	419,184
May 12, 2026	12.57	12.47	12.47	12.57	12.35	479,654
May 11, 2026	12.82	12.53	12.53	12.85	12.36	633,185
May 08, 2026	12.75	12.84	12.84	12.98	12.65	673,131
May 07, 2026	12.38	12.72	12.72	12.8	12.29	541,054
May 06, 2026	12.9	12.38	12.38	13.2	12.36	684,367
May 05, 2026	12.78	12.87	12.87	12.9	12.77	319,721
May 04, 2026	12.76	12.78	12.78	12.88	12.7	351,872
May 01, 2026	12.6	12.85	12.85	12.87	12.57	308,169
April 30, 2026	12.56	12.61	12.61	12.81	12.56	657,948
April 29, 2026	12.63	12.58	12.58	12.72	12.51	383,286
April 28, 2026	12.67	12.75	12.75	12.76	12.6	344,469
April 27, 2026	12.57	12.6	12.6	12.73	12.57	337,246
April 24, 2026	12.4	12.58	12.58	12.6	12.3	207,753
April 23, 2026	12.61	12.53	12.53	12.72	12.5	424,122
April 22, 2026	12.59	12.56	12.56	12.65	12.51	294,973
April 21, 2026	12.76	12.57	12.57	12.79	12.53	350,215
April 20, 2026	12.78	12.75	12.75	12.83	12.71	282,137
April 17, 2026	12.68	12.8	12.8	12.85	12.58	375,588
April 16, 2026	12.49	12.52	12.52	12.58	12.46	236,366
April 15, 2026	12.38	12.45	12.45	12.46	12.34	276,248
April 14, 2026	12.25	12.41	12.41	12.42	12.23	356,992
April 13, 2026	12.15	12.25	12.25	12.27	12.12	253,428
April 10, 2026	12.15	12.2	12.2	12.24	12.11	325,181
April 09, 2026	11.88	12.13	12.13	12.2	11.88	260,073
April 08, 2026	11.96	11.94	11.94	11.99	11.87	354,381
April 07, 2026	11.68	11.72	11.72	11.76	11.63	346,532
April 06, 2026	11.66	11.68	11.68	11.76	11.64	297,002
April 02, 2026	11.49	11.7	11.7	11.73	11.47	366,273
April 01, 2026	11.43	11.56	11.56	11.59	11.39	323,663
March 31, 2026	11.48	11.43	11.43	11.6	11.34	435,986
March 30, 2026	11.09	11.32	11.32	11.42	11.05	484,400
March 27, 2026	11.26	10.99	10.99	11.34	10.97	532,818
March 26, 2026	11.19	11.28	11.28	11.38	11.19	458,412
March 25, 2026	11.3	11.27	11.27	11.39	11.05	616,913
March 24, 2026	11.5	11.24	11.24	11.58	11.23	559,130
March 23, 2026	11.63	11.6	11.6	11.74	11.38	597,905
March 20, 2026	12.05	11.7	11.6	12.09	11.69	1M
March 19, 2026	11.93	12.03	11.93	12.11	11.88	430,018
March 18, 2026	12.15	12.02	11.92	12.25	11.99	484,972
March 17, 2026	12.29	12.22	12.12	12.38	12.21	266,927
March 16, 2026	12.14	12.23	12.13	12.31	12.09	270,849
March 13, 2026	12.22	12.05	11.95	12.34	12.01	300,178
March 12, 2026	12.11	12.14	12.04	12.27	12.09	320,798
March 11, 2026	12.31	12.26	12.16	12.32	12.18	284,450
March 10, 2026	12.24	12.36	12.25	12.44	12.21	273,862
March 09, 2026	12.28	12.34	12.23	12.41	12.05	405,014