Gladstone Commercial Corporation (GOODN) NASDAQ

22.57

+0.0606(+0.27%)

Updated at June 02 04:00PM

Currency In USD

GOODN Historical Return

If you invested $1000 in Gladstone Commercial Corporation (GOODN) since IPO date, it would be worth $1,429.39 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 $1,213.44, while $1000 invested 1 year ago would be worth $1,050.74. This corresponds to total returns of 42.94%, 21.34%, 5.07%, respectively, with annualized returns of 5.48%, 3.94%, 5.07%.

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

GOODN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	22.58	22.57	22.57	22.64	22.5	2,005
June 01, 2026	22.8	22.51	22.51	22.8	22.5	1,640
May 29, 2026	22.53	22.63	22.63	22.75	22.53	7,998
May 28, 2026	22.49	22.53	22.53	22.57	22.49	7,587
May 27, 2026	22.5	22.31	22.31	22.5	22.3	0
May 26, 2026	22.38	22.42	22.42	22.42	22.38	1,918
May 22, 2026	22.5	22.41	22.41	22.5	22.41	1,266
May 21, 2026	22.38	22.4	22.4	22.44	22.34	2,012
May 20, 2026	22.42	22.36	22.36	22.44	22.28	2,136
May 19, 2026	22.5	22.63	22.63	22.65	22.5	4,016
May 18, 2026	22.25	22.39	22.39	22.49	22.25	4,299
May 15, 2026	22.23	22.27	22.27	22.34	22.18	1,254
May 14, 2026	22.25	22.28	22.28	22.39	22.25	3,463
May 13, 2026	22.28	22.3	22.3	22.35	22.17	6,145
May 12, 2026	22.31	22.27	22.27	22.36	22.15	2,757
May 11, 2026	22.42	22.12	22.12	22.42	22.12	5,496
May 08, 2026	22.34	22.36	22.36	22.38	22.34	1,349
May 07, 2026	22.24	22.33	22.33	22.34	22.24	3,146
May 06, 2026	22.17	22.27	22.27	22.34	22.17	4,979
May 05, 2026	22.27	22.28	22.28	22.29	22.2	1,776
May 04, 2026	22.26	22.21	22.21	22.29	22.12	6,291
May 01, 2026	22.11	22.21	22.21	22.26	22.11	2,173
April 30, 2026	22.25	22.25	22.25	22.25	22.25	1,360
April 29, 2026	22.26	22.13	22.13	22.26	22.1	3,894
April 28, 2026	22.16	22.18	22.18	22.26	22.16	953
April 27, 2026	22.04	22.11	22.11	22.15	22	3,429
April 24, 2026	22.23	22.11	22.11	22.23	22.02	709
April 23, 2026	22.38	22.2	22.2	22.38	22.2	3,627
April 22, 2026	22.51	22.29	22.29	22.51	22.19	3,694
April 21, 2026	22.34	22.5	22.5	22.5	22.32	995
April 20, 2026	22.4	22.45	22.45	22.55	22.31	5,784
April 17, 2026	22.39	22.22	22.22	22.5	22.22	2,205
April 16, 2026	22.17	22.58	22.58	22.6	22.17	2,566
April 15, 2026	22.49	22.29	22.29	22.49	22.14	6,169
April 14, 2026	22.65	22.49	22.49	22.65	22.33	2,203
April 13, 2026	22.26	22.44	22.44	22.44	22.26	1,530
April 10, 2026	22.21	22.27	22.27	22.27	22.21	880
April 09, 2026	22.15	22.14	22.14	22.35	22.14	1,893
April 08, 2026	22.24	22.21	22.21	22.24	22.12	1,093
April 07, 2026	22.16	22.25	22.25	22.45	22.14	5,200
April 06, 2026	22.25	22.21	22.21	22.49	22.11	8,079
April 02, 2026	22.4	22.04	22.04	22.4	21.84	6,044
April 01, 2026	22.34	22.4	22.4	22.41	22.34	1,488
March 31, 2026	21.99	22.02	22.02	22.55	21.99	3,253
March 30, 2026	22.19	22.47	22.47	22.48	21.96	2,526
March 27, 2026	22.52	22.52	22.52	22.52	22.52	714
March 26, 2026	22.16	22.4	22.4	22.44	21.92	6,007
March 25, 2026	21.98	22.31	22.31	22.5	21.98	2,106
March 24, 2026	22.41	22.29	22.29	22.41	21.99	4,963
March 23, 2026	22.01	22.32	22.32	22.39	22	2,898
March 20, 2026	21.9	22.2	22.06	22.41	21.9	2,689
March 19, 2026	22.31	22.45	22.31	22.45	22.31	468
March 18, 2026	22.5	22.2	22.06	22.5	22.2	12,049
March 17, 2026	22.6	22.57	22.43	22.6	22.57	1,156
March 16, 2026	22.73	22.66	22.51	22.73	22.66	1,183
March 13, 2026	22.73	22.73	22.59	22.73	22.73	276
March 12, 2026	22.67	22.75	22.61	22.75	22.62	659
March 11, 2026	22.79	22.79	22.65	22.79	22.79	625
March 10, 2026	22.67	22.73	22.59	22.77	22.67	1,416
March 09, 2026	22.73	22.77	22.63	22.8	22.73	1,808