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 $998.33 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 $905.1, while $1000 invested 1 year ago would be worth $934.34. This corresponds to total returns of -0.17%, -9.49%, -6.57%, respectively, with annualized returns of -0.03%, -1.97%, -6.57%.

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
November 11, 2026	17.95	18	18	18.01	17.95	1,545
November 10, 2026	18.18	18	18	18.18	17.86	13,498
November 09, 2026	18.1	18.15	18.15	18.22	18.1	11,461
November 06, 2026	17.71	17.71	17.71	17.71	17.71	716
November 05, 2026	17.74	17.68	17.68	17.75	17.66	6,580
November 04, 2026	17.7	17.6	17.6	17.73	17.51	3,285
November 03, 2026	17.96	17.66	17.66	17.97	17.65	4,507
November 02, 2026	18.27	17.9	17.9	18.27	17.85	19,530
October 30, 2026	17.91	18	18	18	17.49	8,349
October 29, 2026	17.8	17.9	17.9	17.91	17.59	14,246
October 28, 2026	17.75	17.6	17.6	17.89	17.6	3,583
October 27, 2026	17.79	17.71	17.71	17.89	17.57	11,384
October 26, 2026	17.79	17.72	17.72	17.85	17.7	5,034
October 23, 2026	18.08	17.75	17.75	18.08	17.71	6,572
October 22, 2026	17.9	18.15	18.15	18.16	17.9	7,296
October 21, 2026	18	17.94	17.94	18.04	17.87	2,030
October 20, 2026	17.96	18.03	18.03	18.05	17.93	4,458
October 19, 2026	17.96	17.92	17.92	17.96	17.84	4,037
October 16, 2026	17.95	18	18	18.04	17.89	6,761
October 15, 2026	17.85	17.91	17.91	17.99	17.84	6,751
October 14, 2026	18.04	17.63	17.63	18.04	17.61	11,467
October 13, 2026	18.19	18.02	18.02	18.19	18	11,082
October 12, 2026	18.07	18.19	18.19	18.29	18.07	3,710
October 09, 2026	18.25	18.05	18.05	18.25	17.98	3,036
October 08, 2026	18.1	17.95	17.95	18.27	17.51	32,589
October 07, 2026	18.11	18.07	18.07	18.13	18.03	5,683
October 06, 2026	18.28	18.33	18.33	18.33	18.23	9,455
October 05, 2026	18.59	18.34	18.34	18.64	18.23	7,852
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