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 $1,527.74 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $872.56, while $1000 invested 1 year ago would be worth $1,122.29. This corresponds to total returns of 52.77%, -12.74%, 12.23%, respectively, with annualized returns of 4.33%, -2.69%, 12.23%.

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
October 02, 2026	12.82	12.94	12.94	12.97	12.79	657,840
October 01, 2026	12.58	12.72	12.72	12.77	12.35	615,171
September 30, 2026	12.73	12.63	12.63	12.73	12.52	1.39M
September 29, 2026	12.48	12.62	12.62	12.63	12.38	653,241
September 28, 2026	12.47	12.47	12.47	12.56	12.38	484,577
September 25, 2026	12.59	12.5	12.5	12.59	12.41	363,707
September 24, 2026	12.59	12.56	12.56	12.67	12.53	350,582
September 23, 2026	12.74	12.57	12.57	12.74	12.55	360,920
September 22, 2026	12.69	12.77	12.77	12.81	12.63	304,876
September 21, 2026	12.66	12.6	12.6	12.72	12.59	390,260
September 18, 2026	12.82	12.61	12.61	12.82	12.59	643,306
September 17, 2026	12.74	12.75	12.75	12.87	12.69	307,108
September 16, 2026	12.8	12.67	12.67	12.95	12.57	401,536
September 15, 2026	12.71	12.79	12.79	12.83	12.65	283,226
September 11, 2026	12.88	12.71	12.71	12.93	12.68	310,768
September 10, 2026	12.85	12.78	12.78	12.94	12.73	297,865
September 09, 2026	13.05	12.86	12.86	13.09	12.84	380,951
September 08, 2026	13.05	13.09	13.09	13.27	13.04	423,557
September 04, 2026	13	13.11	13.11	13.23	12.95	227,704
September 03, 2026	13.11	13.02	13.02	13.13	12.98	252,453
September 02, 2026	13	13	13	13.14	12.97	414,066
September 01, 2026	12.97	12.99	12.99	13.04	12.9	318,966
August 31, 2026	13.01	12.97	12.97	13.02	12.89	476,620
August 28, 2026	13	13.01	13.01	13.14	13	299,495
August 27, 2026	12.95	12.98	12.98	13.03	12.91	265,319
August 26, 2026	13.15	13.01	13.01	13.15	13.01	214,020
August 25, 2026	13.19	13.12	13.12	13.2	13.02	318,872
August 24, 2026	12.98	13.18	13.18	13.21	12.98	368,954
August 21, 2026	13.04	12.91	12.91	13.12	12.91	337,759
August 20, 2026	13.01	12.98	12.98	13.05	12.96	368,023
August 19, 2026	12.88	13.04	13.04	13.07	12.86	387,804
August 18, 2026	12.87	12.84	12.84	12.95	12.79	387,919
August 17, 2026	12.98	12.97	12.97	13.01	12.79	526,992
August 14, 2026	13.25	12.93	12.93	13.28	12.93	366,684
August 13, 2026	13.08	13.24	13.24	13.25	13.06	403,949
August 12, 2026	12.78	13.01	13.01	13.05	12.78	374,100
August 11, 2026	12.8	12.78	12.78	12.93	12.78	0
August 10, 2026	12.83	12.77	12.77	12.94	12.71	357,135
August 07, 2026	12.86	12.95	12.95	13.08	12.82	458,555
August 06, 2026	12.81	12.91	12.91	13.09	12.61	745,383
August 05, 2026	12.56	12.24	12.24	12.56	12.11	620,861
August 04, 2026	12.47	12.56	12.56	12.58	12.21	534,469
August 03, 2026	12.5	12.47	12.47	12.65	12.33	506,560
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