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 $1,167.6 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,087.1, while $1000 invested 1 year ago would be worth $1,063.93. This corresponds to total returns of 16.76%, 8.71%, 6.39%, respectively, with annualized returns of 3.04%, 1.68%, 6.39%.

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
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
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