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 $1,258.39 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,034.9, while $1000 invested 1 year ago would be worth $922.04. This corresponds to total returns of 25.84%, 3.49%, -7.8%, respectively, with annualized returns of 3.27%, 0.69%, -7.8%.

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
November 11, 2026	19.91	19.9	19.9	19.93	19.8	5,263
November 10, 2026	19.88	19.84	19.84	19.93	19.72	7,920
November 09, 2026	19.77	19.84	19.84	20	19.45	6,842
November 06, 2026	19.48	19.4	19.4	19.59	19.4	6,870
November 05, 2026	19.25	19.51	19.51	19.52	19.25	3,555
November 04, 2026	19.66	19.18	19.18	19.66	19.11	8,020
November 03, 2026	20.15	19.43	19.43	20.15	19.37	7,543
November 02, 2026	19.89	19.52	19.52	20.12	19.52	10,244
October 30, 2026	19.64	19.63	19.63	19.81	19.6	9,242
October 29, 2026	20.17	19.66	19.66	20.17	19.6	2,063
October 28, 2026	19.96	19.91	19.91	20.1	19.84	3,290
October 27, 2026	20.02	20.15	20.15	20.16	19.96	1,571
October 26, 2026	20.1	19.97	19.97	20.32	19.97	2,039
October 23, 2026	20.01	20.12	20.12	20.2	20.01	2,607
October 22, 2026	20.25	20.1	20.1	20.49	20.1	10,217
October 21, 2026	20.16	20.25	20.25	20.25	20.16	4,128
October 20, 2026	20.18	20.14	20.14	20.2	20.1	11,901
October 19, 2026	19.86	20.09	20.09	20.12	19.86	6,166
October 16, 2026	20.27	19.66	19.66	20.27	19.66	5,660
October 15, 2026	19.96	20.04	20.04	20.16	19.96	4,356
October 14, 2026	19.95	19.85	19.85	20.2	19.85	4,075
October 13, 2026	20.1	19.93	19.93	20.11	19.66	12,721
October 12, 2026	20.01	20.11	20.11	20.24	19.91	4,607
October 09, 2026	20.13	19.95	19.95	20.18	19.65	7,630
October 08, 2026	20.2	20.02	20.02	20.24	19.81	4,924
October 07, 2026	20.01	20.11	20.11	20.17	20.01	1,003
October 06, 2026	20.07	20.38	20.38	20.85	20.07	2,857
October 05, 2026	20.58	20.06	20.06	20.98	20.01	5,047
October 02, 2026	20.85	20.56	20.56	20.9	20.56	3,526
October 01, 2026	21.48	20.8	20.8	21.48	20.77	2,470
September 30, 2026	21.01	20.89	20.89	21.48	20.6	11,015
September 29, 2026	21.35	20.86	20.86	21.35	20.8	21,053
September 28, 2026	21.9	21.4	21.4	21.9	21.32	6,433
September 25, 2026	21.85	21.88	21.88	22	21.85	12,313
September 24, 2026	22.45	22.05	22.05	22.45	22.04	4,226
September 23, 2026	22.23	22.27	22.27	22.27	22.23	546
September 22, 2026	22.32	22.25	22.25	22.32	22.2	4,350
September 21, 2026	22.28	22.26	22.26	22.28	22.26	668
September 18, 2026	22.67	22.53	22.53	22.67	22.53	2,086
September 17, 2026	23.36	22.45	22.45	23.36	22.12	4,892
September 16, 2026	22.26	22.25	22.25	22.5	22.1	1,929
September 15, 2026	22.48	22.4	22.4	23.13	22.4	3,523
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