Gladstone Commercial Corporation (GOODO) NASDAQ

20.32

-0.035(-0.17%)

Updated at May 13 04:00PM

Currency In USD

GOODO Historical Return

If you invested $1000 in Gladstone Commercial Corporation (GOODO) since IPO date, it would be worth $1,131.12 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,560.29, while $1000 invested 1 year ago would be worth $1,060.84. This corresponds to total returns of 13.11%, 56.03%, 6.08%, respectively, with annualized returns of 2.55%, 15.99%, 6.08%.

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

GOODO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	20.2	20.32	20.32	20.32	20.2	1,223
May 12, 2026	20.34	20.35	20.35	20.35	20.24	3,656
May 11, 2026	20.32	20.24	20.24	20.39	20.2	8,644
May 08, 2026	20.36	20.34	20.34	20.36	20.32	4,372
May 07, 2026	20.25	20.32	20.32	20.39	20.19	7,584
May 06, 2026	20.18	20.2	20.2	20.33	20.11	10,753
May 05, 2026	20.06	20.13	20.13	20.15	20.06	2,320
May 04, 2026	20.15	20.07	20.07	20.15	20.05	5,117
May 01, 2026	20.15	20.08	20.08	20.15	20.05	6,166
April 30, 2026	19.97	20.08	20.08	20.1	19.97	3,448
April 29, 2026	19.94	19.97	19.97	19.99	19.94	1,946
April 28, 2026	19.96	19.95	19.95	19.99	19.94	3,835
April 27, 2026	19.92	19.96	19.96	19.96	19.86	3,767
April 24, 2026	19.89	19.84	19.84	19.9	19.76	3,574
April 23, 2026	19.87	19.95	19.95	19.99	19.87	1,508
April 22, 2026	20	19.93	19.93	20	19.93	844
April 21, 2026	20.09	19.84	19.84	20.09	19.84	5,792
April 20, 2026	19.97	19.97	19.97	19.98	19.91	4,994
April 17, 2026	19.84	19.91	19.91	19.91	19.84	2,513
April 16, 2026	19.89	19.87	19.87	19.89	19.85	1,826
April 15, 2026	19.82	19.85	19.85	19.88	19.8	2,911
April 14, 2026	19.75	19.76	19.76	19.84	19.75	2,594
April 13, 2026	19.68	19.77	19.77	19.89	19.64	10,197
April 10, 2026	19.64	19.7	19.7	19.85	19.64	8,149
April 09, 2026	19.84	19.81	19.81	19.95	19.66	5,424
April 08, 2026	20	19.7	19.7	20	19.6	6,714
April 07, 2026	19.73	19.65	19.65	19.76	19.57	5,900
April 06, 2026	19.65	19.6	19.6	19.86	19.52	8,332
April 02, 2026	19.7	19.7	19.7	19.72	19.42	7,617
April 01, 2026	19.82	19.89	19.89	20.09	19.61	2,867
March 31, 2026	20.05	19.45	19.45	20.05	19.44	6,021
March 30, 2026	19.6	19.6	19.6	19.77	19.5	6,821
March 27, 2026	19.81	19.66	19.66	19.92	19.66	5,565
March 26, 2026	19.99	19.86	19.86	20.01	19.83	5,082
March 25, 2026	19.98	19.92	19.92	20.03	19.8	3,331
March 24, 2026	19.95	19.92	19.92	19.97	19.76	5,667
March 23, 2026	19.98	19.83	19.83	19.98	19.77	10,354
March 20, 2026	19.82	19.69	19.57	19.99	19.65	3,993
March 19, 2026	19.99	19.91	19.78	19.99	19.8	4,728
March 18, 2026	19.84	19.7	19.57	19.94	19.66	8,317
March 17, 2026	19.75	19.84	19.72	19.84	19.72	3,601
March 16, 2026	20.02	19.79	19.66	20.02	19.62	7,798
March 13, 2026	19.97	19.87	19.74	20	19.87	1,643
March 12, 2026	19.9	20.07	19.94	20.08	19.7	10,203
March 11, 2026	20.05	20.16	20.03	20.2	20.05	1,065
March 10, 2026	19.91	20.04	19.91	20.05	19.85	7,933
March 09, 2026	20	19.89	19.76	20.18	19.82	18,947
March 06, 2026	20.22	20.14	20.01	20.22	20.03	4,600
March 05, 2026	20.21	20.18	20.05	20.26	20.17	5,260
March 04, 2026	20.14	20.15	20.02	20.17	20.14	2,742
March 03, 2026	20.17	20.12	19.99	20.23	20.12	5,406
March 02, 2026	20.31	20.17	20.04	20.31	20.16	6,200
February 27, 2026	20.41	20.26	20.13	20.41	20.26	7,214
February 26, 2026	20.4	20.27	20.14	20.47	20.27	15,949
February 25, 2026	20.34	20.34	20.21	20.4	20.18	5,400
February 24, 2026	20.42	20.2	20.07	20.49	20.2	9,528
February 23, 2026	20.25	20.25	20.13	20.4	20.25	18,003
February 20, 2026	20.31	20.25	20.13	20.4	20.23	10,000
February 19, 2026	20.3	20.38	20.26	20.41	20.3	19,729
February 18, 2026	20.26	20.27	20.15	20.32	20.21	2,814