Gladstone Commercial Corporation (GOOD) NASDAQ

Currency In USD

GOOD Historical Return

If you invested $1000 in Gladstone Commercial Corporation (GOOD) 10 years ago, it would be worth $1,537.52 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $809.06, while $1000 invested 1 year ago would be worth $1,011.33. This corresponds to total returns of 53.75%, -19.09%, 1.13%, respectively, with annualized returns of 4.39%, -4.15%, 1.13%.

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
July 31, 2026	12.53	12.5	12.5	12.57	12.4	417,117
July 30, 2026	12.83	12.52	12.52	12.87	12.36	405,045
July 29, 2026	12.95	12.86	12.86	13	12.82	369,104
July 28, 2026	13.07	12.95	12.95	13.1	12.94	436,451
July 27, 2026	12.97	12.95	12.95	13.08	12.93	307,782
July 24, 2026	12.75	12.96	12.96	13.05	12.75	352,268
July 23, 2026	12.95	12.78	12.78	13.03	12.72	524,805
July 22, 2026	13.11	13	13	13.13	12.92	405,671
July 21, 2026	13.05	13.12	13.12	13.13	12.98	442,253
July 20, 2026	13.24	13.03	13.03	13.26	12.94	315,009
July 17, 2026	13.15	13.1	13.1	13.24	12.97	398,859
July 16, 2026	12.76	13.17	13.17	13.19	12.76	672,277
July 15, 2026	12.59	12.71	12.71	12.79	12.56	337,170
July 14, 2026	12.56	12.57	12.57	12.66	12.49	388,692
July 13, 2026	12.5	12.54	12.54	12.59	12.43	285,974
July 10, 2026	12.48	12.49	12.49	12.54	12.44	281,086
July 09, 2026	12.48	12.41	12.41	12.53	12.34	391,475
July 08, 2026	12.5	12.49	12.49	12.6	12.43	464,589
July 07, 2026	12.77	12.53	12.53	12.9	12.52	607,605
July 06, 2026	12.69	12.72	12.72	12.85	12.6	540,816
July 02, 2026	12.44	12.62	12.62	12.69	12.43	521,430
July 01, 2026	12.26	12.43	12.43	12.46	12.26	387,373
June 30, 2026	12.36	12.3	12.3	12.39	12.23	469,988
June 29, 2026	12.47	12.41	12.41	12.47	12.3	497,017
June 26, 2026	12.17	12.49	12.49	12.56	12.12	1.54M
June 25, 2026	12.2	12.1	12.1	12.25	11.96	431,632
June 24, 2026	12.14	12.16	12.16	12.27	12.14	497,854
June 23, 2026	11.89	12.11	12.11	12.13	11.89	431,866
June 22, 2026	12.02	11.95	11.95	12.13	11.91	722,692
June 18, 2026	12.07	12.07	12.07	12.15	11.95	664,551
June 17, 2026	12.27	12.01	12.01	12.36	11.88	658,334
June 16, 2026	12.34	12.33	12.33	12.57	12.27	600,903
June 15, 2026	12.58	12.32	12.32	12.58	12.26	986,047
June 12, 2026	12.7	12.54	12.54	12.78	12.53	424,452
June 11, 2026	12.79	12.65	12.65	12.84	12.61	765,934
June 10, 2026	12.8	12.76	12.76	12.84	12.68	753,642
June 09, 2026	12.62	12.78	12.78	12.87	12.62	793,288
June 08, 2026	12.73	12.53	12.53	12.85	12.52	336,273
June 05, 2026	12.61	12.75	12.75	12.86	12.61	513,396
June 04, 2026	12.46	12.61	12.61	12.64	12.46	447,014
June 03, 2026	12.55	12.38	12.38	12.64	12.36	490,613
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