Gladstone Commercial Corp Pref (GOODN) NASDAQ

Currency In USD

GOODN Historical Return

If you invested $1000 in Gladstone Commercial Corporation (GOODN) since IPO date, it would be worth $1,393.92 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,132.78, while $1000 invested 1 year ago would be worth $1,010.56. This corresponds to total returns of 39.39%, 13.28%, 1.06%, respectively, with annualized returns of 4.88%, 2.52%, 1.06%.

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
September 11, 2026	22.24	22.01	22.01	22.24	21.88	10,064
September 10, 2026	22.38	22.48	22.48	22.48	21.94	5,039
September 09, 2026	22.63	22.54	22.54	22.67	22.54	1,605
September 08, 2026	22.84	22.57	22.57	22.84	22.51	9,633
September 04, 2026	22.65	22.99	22.99	22.99	22.65	2,455
September 03, 2026	23.3	23.3	23.3	23.3	23.3	720
September 02, 2026	22.98	23.28	23.28	23.28	22.98	827
September 01, 2026	23.1	23.16	23.16	23.4	23.1	2,226
August 31, 2026	23.04	23.6	23.6	23.91	23.04	1,534
August 28, 2026	23.2	23.2	23.2	23.2	23.2	283
August 27, 2026	23.02	23.07	23.07	23.07	23.02	1,240
August 26, 2026	23.35	23.39	23.39	23.39	23.25	871
August 25, 2026	23.31	23.48	23.48	23.5	23.16	2,396
August 24, 2026	23.43	23.26	23.26	23.43	23.26	577
August 21, 2026	23.6	23.32	23.32	23.6	23.05	1,692
August 20, 2026	23.89	23.6	23.6	23.89	23.36	7,866
August 19, 2026	23.4	23.76	23.76	23.76	23.4	1,184
August 18, 2026	23.35	23.43	23.43	23.76	23.35	3,440
August 17, 2026	23.39	23.6	23.6	23.75	23.39	1,766
August 14, 2026	23.13	23.75	23.75	23.75	23.13	38
August 13, 2026	23.75	23.75	23.75	23.75	23.75	357
August 12, 2026	23.74	23.58	23.58	23.74	23	2,483
August 11, 2026	23.44	23.89	23.89	23.89	23.2	6,244
August 10, 2026	23.84	23.84	23.84	23.84	23.78	889
August 07, 2026	23.61	23.91	23.91	23.91	23.61	2,637
August 06, 2026	23.57	23.57	23.57	23.57	23.57	730
August 05, 2026	23.47	23.56	23.56	23.56	23.47	2,304
August 04, 2026	23.42	23.43	23.43	23.43	23.26	1,131
August 03, 2026	23.3	23.04	23.04	23.3	23.04	936
July 31, 2026	23	23.02	23.02	23.02	22.9	3,172
July 30, 2026	23.05	23.23	23.23	23.25	23.05	3,545
July 29, 2026	22.9	22.98	22.98	22.98	22.9	2,175
July 28, 2026	23	23	23	23.21	22.8	11,632
July 27, 2026	23.13	22.95	22.95	23.25	22.95	1,919
July 24, 2026	23.03	23.25	23.25	23.25	23.01	990
July 23, 2026	23.23	23.2	23.2	23.44	22.97	2,776
July 22, 2026	23.2	23.36	23.36	23.36	23.2	2,530
July 21, 2026	23.23	23.41	23.41	23.48	23.23	7,954
July 20, 2026	23.17	23.13	23.13	23.18	23.05	4,123
July 17, 2026	22.92	23	23	23.08	22.92	2,819
July 16, 2026	22.55	22.69	22.69	22.72	22.55	1,963
July 15, 2026	22.58	22.72	22.72	22.72	22.58	1,209
July 14, 2026	22.62	22.49	22.49	22.62	22.4	1,924
July 13, 2026	22.53	22.65	22.65	22.65	22.4	1,354
July 10, 2026	22.4	22.5	22.5	22.5	22.4	639
July 09, 2026	22.66	22.4	22.4	22.66	22.34	836
July 08, 2026	22.46	22.44	22.44	22.46	22.32	3,334
July 07, 2026	22.66	22.66	22.66	22.66	22.66	2,143
July 06, 2026	22.4	22.52	22.52	22.52	22.4	1,908
July 02, 2026	22.22	22.47	22.47	22.69	22.22	897
July 01, 2026	22.26	22.21	22.21	22.31	22.21	1,361
June 30, 2026	22.3	22.29	22.29	22.3	22.29	1,763
June 29, 2026	22.44	22.4	22.4	22.46	22.4	1,175
June 26, 2026	22.08	22.4	22.4	22.4	22.08	1,679
June 25, 2026	22.42	22.42	22.42	22.42	22.42	167
June 24, 2026	22.46	22.47	22.47	22.47	22.41	2,875
June 23, 2026	22.11	22.47	22.47	22.47	22.11	2,635
June 22, 2026	22.3	22.28	22.28	22.49	22.27	2,365
June 18, 2026	22.52	22.72	22.72	22.72	22.52	3,051
June 17, 2026	22.56	22.69	22.69	22.78	22.56	2,091