Gladstone Commercial Corporation (GOODO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GOODO Historical Return
If you invested $1000 in Gladstone Commercial Corporation (GOODO) since IPO date, it would be worth $1,149.78 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,090.86, while $1000 invested 1 year ago would be worth $1,073.28. This corresponds to total returns of 14.98%, 9.09%, 7.33%, respectively, with annualized returns of 2.76%, 1.75%, 7.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GOODO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 19.86 | 20.01 | 20.01 | 20.02 | 19.86 | 4,134 |
| July 06, 2026 | 19.99 | 19.98 | 19.98 | 20.09 | 19.98 | 2,731 |
| July 02, 2026 | 19.99 | 19.96 | 19.96 | 20.01 | 19.93 | 3,993 |
| July 01, 2026 | 19.95 | 19.87 | 19.87 | 19.98 | 19.79 | 4,188 |
| June 30, 2026 | 20.08 | 19.95 | 19.95 | 20.09 | 19.95 | 3,726 |
| June 29, 2026 | 20.11 | 20.07 | 20.07 | 20.2 | 19.94 | 2,009 |
| June 26, 2026 | 19.8 | 20.11 | 20.11 | 20.11 | 19.8 | 4,756 |
| June 25, 2026 | 19.93 | 19.88 | 19.88 | 19.96 | 19.83 | 2,209 |
| June 24, 2026 | 19.74 | 19.87 | 19.87 | 19.96 | 19.74 | 3,570 |
| June 23, 2026 | 19.81 | 19.73 | 19.73 | 19.82 | 19.64 | 8,287 |
| June 22, 2026 | 20.25 | 19.9 | 19.9 | 20.25 | 19.7 | 13,066 |
| June 18, 2026 | 20.27 | 20.26 | 20.26 | 20.27 | 20.13 | 1,722 |
| June 17, 2026 | 20.23 | 20.25 | 20.25 | 20.25 | 20.07 | 1,245 |
| June 16, 2026 | 20.21 | 20.19 | 20.19 | 20.21 | 20.16 | 1,522 |
| June 15, 2026 | 20.19 | 20.12 | 20.12 | 20.19 | 20.07 | 3,861 |
| June 12, 2026 | 20.27 | 20.16 | 20.16 | 20.27 | 20.16 | 1,897 |
| June 11, 2026 | 20.27 | 20.24 | 20.24 | 20.27 | 20.05 | 10,691 |
| June 10, 2026 | 20.13 | 20.23 | 20.23 | 20.27 | 20.13 | 2,964 |
| June 09, 2026 | 20.21 | 20.21 | 20.21 | 20.24 | 20.02 | 6,104 |
| June 08, 2026 | 20.31 | 20.25 | 20.25 | 20.31 | 20.18 | 1,443 |
| June 05, 2026 | 20.3 | 20.22 | 20.22 | 20.3 | 20.14 | 2,936 |
| June 04, 2026 | 20.13 | 20.29 | 20.29 | 20.33 | 20.13 | 5,107 |
| June 03, 2026 | 20.28 | 20.16 | 20.16 | 20.28 | 20.09 | 1,864 |
| June 02, 2026 | 20.13 | 20.24 | 20.24 | 20.35 | 20.08 | 2,217 |
| June 01, 2026 | 20.32 | 20.1 | 20.1 | 20.32 | 20.06 | 3,285 |
| May 29, 2026 | 20.11 | 20.09 | 20.09 | 20.13 | 20.07 | 2,027 |
| May 28, 2026 | 20.15 | 20.07 | 20.07 | 20.15 | 20.07 | 4,389 |
| May 27, 2026 | 20.18 | 20.13 | 20.13 | 20.2 | 20.13 | 2,443 |
| May 26, 2026 | 20.2 | 20.13 | 20.13 | 20.2 | 20.13 | 5,733 |
| May 22, 2026 | 20.2 | 20.2 | 20.2 | 20.27 | 20.14 | 3,555 |
| May 21, 2026 | 20.28 | 20.14 | 20.14 | 20.34 | 20.09 | 9,687 |
| May 20, 2026 | 20.4 | 20.28 | 20.28 | 20.4 | 20.26 | 2,111 |
| May 19, 2026 | 20.49 | 20.42 | 20.42 | 20.49 | 20.39 | 4,257 |
| May 18, 2026 | 20.33 | 20.37 | 20.37 | 20.42 | 20.3 | 13,552 |
| May 15, 2026 | 20.16 | 20.27 | 20.27 | 20.58 | 20.15 | 8,613 |
| May 14, 2026 | 20.32 | 20.28 | 20.28 | 20.48 | 20.28 | 5,765 |
| 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 |
AD
