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 $1,117.15 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,055.44, while $1000 invested 1 year ago would be worth $1,047.18. This corresponds to total returns of 11.71%, 5.54%, 4.72%, respectively, with annualized returns of 2.21%, 1.08%, 4.72%.

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
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
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