Gladstone Commercial Corporation (GOODO) NASDAQ

Currency In USD

GOODO Historical Return

If you invested $1000 in Gladstone Commercial Corporation (GOODO) since IPO date, it would be worth $1,037.31 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 $967.29, while $1000 invested 1 year ago would be worth $956.86. This corresponds to total returns of 3.73%, -3.27%, -4.31%, respectively, with annualized returns of 0.7%, -0.66%, -4.31%.

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
October 02, 2026	18.76	18.63	18.63	18.76	18.4	13,663
October 01, 2026	19.4	18.68	18.68	19.4	18.6	29,460
September 30, 2026	19.12	18.8	18.8	19.2	18.71	10,634
September 29, 2026	19.3	19.01	19.01	19.3	19.01	13,180
September 28, 2026	19.85	19.39	19.39	19.89	19.38	20,101
September 25, 2026	20.17	19.79	19.79	20.21	19.75	5,247
September 24, 2026	20.1	20.01	20.01	20.12	20.01	2,420
September 23, 2026	20.22	20.19	20.19	20.3	20.14	3,915
September 22, 2026	20.33	20.18	20.18	20.34	20.07	8,515
September 21, 2026	20.31	20.29	20.29	20.32	20.29	3,040
September 18, 2026	20.38	20.46	20.46	20.48	20.38	3,874
September 17, 2026	20.22	20.37	20.37	20.48	20.15	5,614
September 16, 2026	20.26	20.13	20.13	20.27	20.05	2,658
September 15, 2026	20	20.08	20.08	20.29	19.98	13,832
September 11, 2026	19.92	19.82	19.82	20.36	19.61	6,328
September 10, 2026	20.12	19.67	19.67	20.12	19.6	19,645
September 09, 2026	20.37	20.35	20.35	20.44	20.35	3,375
September 08, 2026	20.75	20.44	20.44	20.78	20.3	7,510
September 04, 2026	20.99	20.92	20.92	21	20.81	1,972
September 03, 2026	20.98	20.88	20.88	21	20.81	1,788
September 02, 2026	20.99	20.78	20.78	20.99	20.75	2,494
September 01, 2026	20.95	20.96	20.96	21.16	20.95	2,411
August 31, 2026	21.01	21.16	21.16	21.18	21.01	4,193
August 28, 2026	21.08	21.12	21.12	21.12	20.92	1,088
August 27, 2026	21.16	21.05	21.05	21.16	21	5,424
August 26, 2026	21	21.17	21.17	21.22	21	21,248
August 25, 2026	21.21	21.18	21.18	21.22	20.77	16,454
August 24, 2026	20.94	21.21	21.21	21.25	20.94	6,937
August 21, 2026	20.91	20.97	20.97	20.98	20.91	1,874
August 20, 2026	20.9	20.98	20.98	20.98	20.88	9,610
August 19, 2026	20.67	20.91	20.91	20.93	20.67	14,323
August 18, 2026	20.58	20.81	20.81	20.81	20.58	5,211
August 17, 2026	20.88	20.92	20.92	20.92	20.84	3,551
August 14, 2026	20.57	20.88	20.88	20.88	20.57	22,102
August 13, 2026	20.65	20.71	20.71	20.71	20.6	3,786
August 12, 2026	20.67	20.64	20.64	20.67	20.35	2,127
August 11, 2026	20.67	20.7	20.7	20.7	20.61	9,368
August 10, 2026	20.55	20.7	20.7	20.7	20.46	8,601
August 07, 2026	20.6	20.65	20.65	20.7	20.54	3,872
August 06, 2026	20.63	20.69	20.69	20.74	20.63	4,330
August 05, 2026	20.64	20.6	20.6	20.69	20.5	3,084
August 04, 2026	20.59	20.58	20.58	20.66	20.51	3,807
August 03, 2026	20.63	20.56	20.56	20.66	20.25	5,403
July 31, 2026	20.57	20.65	20.65	20.75	20.55	8,620
July 30, 2026	20.56	20.66	20.66	20.7	20.42	14,512
July 29, 2026	20.45	20.5	20.5	20.5	20.45	7,118
July 28, 2026	20.46	20.5	20.5	20.52	20.45	1,915
July 27, 2026	20.44	20.44	20.44	20.48	20.4	3,543
July 23, 2026	20.51	20.58	20.58	20.59	20.45	6,916
July 22, 2026	20.36	20.5	20.5	20.5	20.36	1,204
July 21, 2026	20.47	20.51	20.51	20.51	20.47	1,596
July 20, 2026	20.48	20.47	20.47	20.48	20.38	3,022
July 17, 2026	20.21	20.5	20.5	20.51	20.21	9,714
July 16, 2026	20.21	20.3	20.3	20.32	20.21	5,085
July 15, 2026	20.18	20.24	20.24	20.24	20.05	18,783
July 14, 2026	20.04	20.04	20.04	20.07	20	2,725
July 13, 2026	20.02	20.06	20.06	20.07	20.02	1,465
July 10, 2026	20.04	20.04	20.04	20.04	20.04	914
July 09, 2026	19.93	20.04	20.04	20.06	19.93	1,309
July 08, 2026	19.99	19.98	19.98	20	19.89	1,712