Gladstone Commercial Real Estate Investment Stock Price History
NASDAQ: GOODReal EstateReal EstateUSD
12.68-0.03 (-0.24%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GOOD price history at a glance
The price history for Gladstone Commercial Real Estate Investment (GOOD) on this page begins on August 11, 2003, when the stock closed at $15.25; it most recently closed at $12.68 on October 5, 2026. The highest price in this record is $26.13, reached on January 3, 2022; the latest close is 51.5% below that peak. Across the 22 complete calendar years in the table, GOOD finished higher in 10 and lower in 12. Its best year was 2009 (+48.0%) and its worst was 2008 (-46.9%).
Over roughly 23 years the share price changed -16.9%, a -0.8% compound annual price return (excluding dividends). In the last 12 months alone, GOOD has gained 11.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $26.13
- Date of high
- Jan 3, 2022
- Low since 2003
- $5.36
- Date of low
- Feb 23, 2009
- 52-week high
- $13.28
- 52-week low
- $10.33
- IPO year
- 2003
- Last close
- $12.68
GOOD returns
1 week
-2.01%
1 month
-1.40%
3 months
+1.52%
6 months
+3.93%
Year to date
+18.84%
1 year
+11.23%
3 years
+6.47%
5 years
-41.67%
GOOD price return, excluding dividends.
GOOD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.68 | +17.52% |
| 2025 | 10.79 | -33.48% |
| 2024 | 16.22 | +22.51% |
| 2023 | 13.24 | -28.43% |
| 2022 | 18.50 | -28.21% |
| 2021 | 25.77 | +43.17% |
| 2020 | 18.00 | -15.77% |
| 2019 | 21.37 | +16.02% |
| 2018 | 18.42 | -12.54% |
| 2017 | 21.06 | +4.78% |
| 2016 | 20.10 | +37.77% |
| 2015 | 14.59 | -15.62% |
| 2014 | 17.29 | -4.69% |
| 2013 | 18.14 | -0.44% |
| 2012 | 18.22 | +3.82% |
| 2011 | 17.55 | -6.80% |
| 2010 | 18.83 | +40.42% |
| 2009 | 13.41 | +48.01% |
| 2008 | 9.06 | -46.86% |
| 2007 | 17.05 | -15.34% |
| 2006 | 20.14 | +22.06% |
| 2005 | 16.50 | -3.51% |
| 2004 | 17.10 | +3.14% |
| 2003* | 16.58 | +8.72% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
GOOD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.76 | 12.76 | 12.62 | 12.68 | -0.24% | |
| 12.60 | 12.82 | 12.53 | 12.71 | +0.63% | |
| 12.70 | 12.80 | 12.61 | 12.63 | -0.63% | |
| 12.77 | 12.89 | 12.69 | 12.71 | -0.63% | |
| 12.94 | 13.05 | 12.78 | 12.79 | -1.16% | |
| 12.82 | 12.97 | 12.79 | 12.94 | +1.73% | |
| 12.58 | 12.77 | 12.35 | 12.72 | +0.71% | |
| 12.73 | 12.73 | 12.52 | 12.63 | +0.08% | |
| 12.48 | 12.63 | 12.38 | 12.62 | +1.20% | |
| 12.47 | 12.56 | 12.38 | 12.47 | -0.24% | |
| 12.59 | 12.59 | 12.41 | 12.50 | -0.48% | |
| 12.59 | 12.67 | 12.53 | 12.56 | -0.08% | |
| 12.74 | 12.74 | 12.55 | 12.57 | -1.57% | |
| 12.69 | 12.81 | 12.63 | 12.77 | +1.35% | |
| 12.61 | 12.72 | 12.55 | 12.60 | -0.08% | |
| 12.82 | 12.82 | 12.59 | 12.61 | -1.10% | |
| 12.74 | 12.87 | 12.69 | 12.75 | +0.63% | |
| 12.80 | 12.95 | 12.57 | 12.67 | -0.94% | |
| 12.71 | 12.83 | 12.65 | 12.79 | +0.31% | |
| 12.64 | 12.85 | 12.62 | 12.75 | +0.31% | |
| 12.88 | 12.92 | 12.67 | 12.71 | -0.55% | |
| 12.85 | 12.94 | 12.73 | 12.78 | -0.62% | |
| 13.05 | 13.09 | 12.84 | 12.86 | -1.76% | |
| 13.05 | 13.27 | 13.04 | 13.09 | -0.15% | |
| 13.00 | 13.23 | 12.95 | 13.11 | +0.69% | |
| 13.11 | 13.13 | 12.98 | 13.02 | +0.15% | |
| 13.00 | 13.14 | 12.97 | 13.00 | +0.08% | |
| 12.97 | 13.04 | 12.90 | 12.99 | +0.15% | |
| 13.01 | 13.02 | 12.89 | 12.97 | -0.31% | |
| 13.00 | 13.14 | 13.00 | 13.01 | +0.23% | |
| 12.95 | 13.03 | 12.91 | 12.98 | -0.23% | |
| 13.15 | 13.15 | 13.01 | 13.01 | -0.84% | |
| 13.19 | 13.20 | 13.02 | 13.12 | -0.46% | |
| 12.98 | 13.21 | 12.98 | 13.18 | +2.09% | |
| 13.04 | 13.12 | 12.91 | 12.91 | -0.54% | |
| 13.01 | 13.05 | 12.96 | 12.98 | -0.46% | |
| 12.88 | 13.07 | 12.86 | 13.04 | +1.56% | |
| 12.87 | 12.95 | 12.79 | 12.84 | -1.00% | |
| 12.98 | 13.01 | 12.79 | 12.97 | +0.31% | |
| 13.25 | 13.28 | 12.93 | 12.93 | -2.34% | |
| 13.08 | 13.25 | 13.06 | 13.24 | +1.77% | |
| 12.78 | 13.05 | 12.78 | 13.01 | +1.80% | |
| 12.83 | 12.94 | 12.77 | 12.78 | +0.08% | |
| 12.83 | 12.94 | 12.71 | 12.77 | -1.39% | |
| 12.86 | 13.08 | 12.82 | 12.95 | +0.31% | |
| 12.81 | 13.09 | 12.61 | 12.91 | +5.47% | |
| 12.56 | 12.56 | 12.11 | 12.24 | -2.55% | |
| 12.47 | 12.58 | 12.21 | 12.56 | +0.72% | |
| 12.50 | 12.65 | 12.33 | 12.47 | -0.24% | |
| 12.53 | 12.57 | 12.40 | 12.50 | -0.16% | |
| 12.83 | 12.87 | 12.36 | 12.52 | -2.64% | |
| 12.95 | 13.00 | 12.82 | 12.86 | -0.69% | |
| 13.07 | 13.10 | 12.94 | 12.95 | 0.00% | |
| 12.97 | 13.08 | 12.93 | 12.95 | -0.08% | |
| 12.75 | 13.05 | 12.75 | 12.96 | +1.41% | |
| 12.95 | 13.03 | 12.72 | 12.78 | -1.69% | |
| 13.11 | 13.13 | 12.92 | 13.00 | -0.91% | |
| 13.05 | 13.13 | 12.98 | 13.12 | +0.69% | |
| 13.24 | 13.26 | 12.94 | 13.03 | -0.53% | |
| 13.15 | 13.24 | 12.97 | 13.10 | -0.53% | |
| 12.76 | 13.19 | 12.76 | 13.17 | +3.62% | |
| 12.56 | 12.79 | 12.56 | 12.71 | +1.11% | |
| 12.56 | 12.66 | 12.49 | 12.57 | +0.24% | |
| 12.50 | 12.59 | 12.43 | 12.54 | +0.40% | |
| 12.48 | 12.54 | 12.44 | 12.49 | +0.64% | |
| 12.48 | 12.53 | 12.34 | 12.41 | -0.64% | |
| 12.50 | 12.60 | 12.43 | 12.49 | -0.32% | |
| 12.77 | 12.90 | 12.52 | 12.53 | -1.49% | |
| 12.69 | 12.85 | 12.60 | 12.72 | +0.79% | |
| 12.44 | 12.69 | 12.43 | 12.62 | +1.53% | |
| 12.26 | 12.46 | 12.26 | 12.43 | +1.06% | |
| 12.36 | 12.39 | 12.23 | 12.30 | -0.89% | |
| 12.47 | 12.47 | 12.30 | 12.41 | -0.64% | |
| 12.17 | 12.56 | 12.12 | 12.49 | +3.22% | |
| 12.20 | 12.25 | 11.96 | 12.10 | -0.49% | |
| 12.14 | 12.27 | 12.14 | 12.16 | +0.41% | |
| 11.89 | 12.13 | 11.89 | 12.11 | +1.34% | |
| 12.02 | 12.13 | 11.91 | 11.95 | -0.99% | |
| 12.07 | 12.15 | 11.95 | 12.07 | +0.50% | |
| 12.27 | 12.36 | 11.88 | 12.01 | -2.60% | |
| 12.34 | 12.57 | 12.27 | 12.33 | +0.08% | |
| 12.58 | 12.58 | 12.26 | 12.32 | -1.75% | |
| 12.70 | 12.78 | 12.53 | 12.54 | -0.87% | |
| 12.79 | 12.84 | 12.61 | 12.65 | -0.86% | |
| 12.80 | 12.84 | 12.68 | 12.76 | -0.16% | |
| 12.62 | 12.87 | 12.62 | 12.78 | +2.00% | |
| 12.73 | 12.85 | 12.52 | 12.53 | -1.73% | |
| 12.61 | 12.86 | 12.61 | 12.75 | +1.11% | |
| 12.46 | 12.64 | 12.46 | 12.61 | +1.86% | |
| 12.55 | 12.64 | 12.36 | 12.38 | -1.98% | |
| 12.48 | 12.76 | 12.47 | 12.63 | +0.80% | |
| 12.52 | 12.59 | 12.41 | 12.53 | -0.63% | |
| 12.72 | 12.76 | 12.56 | 12.61 | -0.94% | |
| 12.83 | 12.91 | 12.62 | 12.73 | -1.39% | |
| 12.92 | 12.99 | 12.82 | 12.91 | +0.23% | |
| 12.58 | 12.90 | 12.58 | 12.88 | +1.58% | |
| 12.90 | 12.96 | 12.67 | 12.68 | -1.63% | |
| 12.68 | 12.97 | 12.61 | 12.89 | +0.78% | |
| 12.38 | 12.80 | 12.35 | 12.79 | +2.65% | |
| 12.47 | 12.58 | 12.42 | 12.46 | -0.48% | |
| 12.37 | 12.58 | 12.37 | 12.52 | +1.71% | |
| 12.43 | 12.43 | 12.24 | 12.31 | -1.12% | |
| 12.47 | 12.60 | 12.44 | 12.45 | +0.32% | |
| 12.46 | 12.46 | 12.34 | 12.41 | -0.48% | |
| 12.57 | 12.57 | 12.35 | 12.47 | -0.48% | |
| 12.82 | 12.85 | 12.36 | 12.53 | -2.41% | |
| 12.75 | 12.98 | 12.65 | 12.84 | +0.94% | |
| 12.38 | 12.80 | 12.29 | 12.72 | +2.75% | |
| 12.90 | 13.20 | 12.36 | 12.38 | -3.81% | |
| 12.78 | 12.90 | 12.77 | 12.87 | +0.70% | |
| 12.76 | 12.88 | 12.70 | 12.78 | -0.54% | |
| 12.60 | 12.87 | 12.57 | 12.85 | +1.90% | |
| 12.56 | 12.81 | 12.56 | 12.61 | +0.24% | |
| 12.63 | 12.72 | 12.51 | 12.58 | -1.33% | |
| 12.67 | 12.76 | 12.60 | 12.75 | +1.19% | |
| 12.57 | 12.73 | 12.57 | 12.60 | +0.16% | |
| 12.40 | 12.60 | 12.30 | 12.58 | +0.40% | |
| 12.61 | 12.72 | 12.50 | 12.53 | -0.24% | |
| 12.59 | 12.65 | 12.51 | 12.56 | -0.08% | |
| 12.76 | 12.79 | 12.53 | 12.57 | -1.41% | |
| 12.78 | 12.83 | 12.71 | 12.75 | -0.39% | |
| 12.68 | 12.85 | 12.58 | 12.80 | +2.24% | |
| 12.49 | 12.58 | 12.46 | 12.52 | +0.56% | |
| 12.38 | 12.46 | 12.34 | 12.45 | +0.32% | |
| 12.25 | 12.42 | 12.23 | 12.41 | +1.31% | |
| 12.15 | 12.27 | 12.12 | 12.25 | +0.41% | |
| 12.15 | 12.24 | 12.11 | 12.20 | +0.58% | |
| 11.88 | 12.20 | 11.88 | 12.13 | +1.59% | |
| 11.96 | 11.99 | 11.87 | 11.94 | +1.88% | |
| 11.68 | 11.76 | 11.63 | 11.72 | +0.34% | |
| 11.66 | 11.76 | 11.64 | 11.68 | -0.17% | |
| 11.49 | 11.73 | 11.47 | 11.70 | +1.21% | |
| 11.43 | 11.59 | 11.39 | 11.56 | +1.14% | |
| 11.48 | 11.60 | 11.34 | 11.43 | +0.97% | |
| 11.09 | 11.42 | 11.05 | 11.32 | +3.00% | |
| 11.26 | 11.34 | 10.97 | 10.99 | -2.57% | |
| 11.19 | 11.38 | 11.19 | 11.28 | +0.09% | |
| 11.30 | 11.39 | 11.05 | 11.27 | +0.27% | |
| 11.50 | 11.58 | 11.23 | 11.24 | -3.10% | |
| 11.63 | 11.74 | 11.38 | 11.60 | -0.85% | |
| 12.05 | 12.09 | 11.69 | 11.70 | -2.74% | |
| 11.93 | 12.11 | 11.88 | 12.03 | +0.08% | |
| 12.15 | 12.25 | 11.99 | 12.02 | -1.64% | |
| 12.29 | 12.38 | 12.21 | 12.22 | -0.08% | |
| 12.14 | 12.31 | 12.09 | 12.23 | +1.49% | |
| 12.22 | 12.34 | 12.01 | 12.05 | -0.74% | |
| 12.11 | 12.27 | 12.09 | 12.14 | -0.98% | |
| 12.31 | 12.32 | 12.18 | 12.26 | -0.81% | |
| 12.24 | 12.44 | 12.20 | 12.36 | +0.16% | |
| 12.28 | 12.41 | 12.05 | 12.34 | -0.16% | |
| 12.44 | 12.49 | 12.34 | 12.36 | -0.80% | |
| 12.44 | 12.53 | 12.26 | 12.46 | -0.24% | |
| 12.25 | 12.53 | 12.15 | 12.49 | +1.63% | |
| 12.14 | 12.38 | 12.09 | 12.29 | -0.41% | |
| 12.32 | 12.39 | 12.17 | 12.34 | -1.20% | |
| 12.67 | 12.77 | 12.49 | 12.49 | -2.12% | |
| 12.48 | 12.86 | 12.48 | 12.76 | +2.24% | |
| 12.50 | 12.59 | 12.36 | 12.48 | -0.24% | |
| 12.75 | 12.76 | 12.44 | 12.51 | -1.81% | |
| 12.50 | 12.98 | 12.49 | 12.74 | +1.51% | |
| 12.05 | 12.68 | 12.05 | 12.55 | +4.50% | |
| 11.76 | 12.26 | 11.72 | 12.01 | +4.98% | |
| 11.61 | 11.61 | 11.41 | 11.44 | -2.39% | |
| 11.63 | 11.74 | 11.53 | 11.72 | +0.43% | |
| 11.54 | 11.77 | 11.54 | 11.67 | +1.21% | |
| 11.61 | 11.70 | 11.40 | 11.53 | -0.43% | |
| 11.60 | 11.66 | 11.51 | 11.58 | -0.17% | |
| 11.49 | 11.69 | 11.49 | 11.60 | +0.87% | |
| 11.49 | 11.54 | 11.28 | 11.50 | -0.17% | |
| 11.71 | 11.79 | 11.44 | 11.52 | -1.54% | |
| 11.78 | 11.85 | 11.64 | 11.70 | -0.26% | |
| 11.63 | 11.78 | 11.61 | 11.73 | +1.65% | |
| 11.54 | 11.76 | 11.44 | 11.54 | -0.60% | |
| 11.62 | 11.68 | 11.51 | 11.61 | -0.34% | |
| 11.51 | 11.66 | 11.39 | 11.65 | +1.13% | |
| 11.32 | 11.52 | 11.29 | 11.52 | +2.31% | |
| 11.40 | 11.49 | 11.21 | 11.26 | -1.23% | |
| 11.31 | 11.43 | 11.27 | 11.40 | +0.80% | |
| 11.45 | 11.47 | 11.23 | 11.31 | -0.88% | |
| 11.34 | 11.43 | 11.25 | 11.41 | -0.70% | |
| 11.64 | 11.70 | 11.46 | 11.49 | -0.78% | |
| 11.57 | 11.64 | 11.39 | 11.58 | +0.09% | |
| 11.62 | 11.66 | 11.46 | 11.57 | -1.28% | |
| 11.57 | 11.74 | 11.52 | 11.72 | +1.12% | |
| 11.48 | 11.64 | 11.47 | 11.59 | +0.96% | |
| 11.26 | 11.52 | 11.26 | 11.48 | +1.95% | |
| 11.32 | 11.38 | 11.13 | 11.26 | -0.35% | |
| 11.23 | 11.40 | 11.16 | 11.30 | +0.89% | |
| 11.16 | 11.24 | 11.09 | 11.20 | +0.54% | |
| 10.97 | 11.21 | 10.93 | 11.14 | +1.18% | |
| 10.99 | 11.03 | 10.92 | 11.01 | +0.55% | |
| 10.86 | 10.99 | 10.79 | 10.95 | +0.74% | |
| 10.80 | 11.03 | 10.73 | 10.87 | +0.74% | |
| 10.67 | 10.90 | 10.60 | 10.79 | +1.12% | |
| 10.67 | 10.71 | 10.62 | 10.67 | -0.09% | |
| 10.55 | 10.72 | 10.52 | 10.68 | +1.23% | |
| 10.53 | 10.65 | 10.48 | 10.55 | +0.19% | |
| 10.42 | 10.55 | 10.41 | 10.53 | +0.86% | |
| 10.36 | 10.47 | 10.33 | 10.44 | +0.58% | |
| 10.64 | 10.64 | 10.37 | 10.38 | -2.44% | |
| 10.71 | 10.75 | 10.61 | 10.64 | -1.57% | |
| 11.01 | 11.03 | 10.78 | 10.81 | -2.17% | |
| 11.06 | 11.13 | 11.01 | 11.05 | +0.18% | |
| 10.91 | 11.07 | 10.91 | 11.03 | +1.10% | |
| 10.90 | 10.99 | 10.86 | 10.91 | +0.09% | |
| 10.81 | 10.93 | 10.80 | 10.90 | +0.46% | |
| 10.87 | 10.93 | 10.81 | 10.85 | +0.46% | |
| 10.81 | 10.97 | 10.75 | 10.80 | +0.37% | |
| 10.76 | 10.83 | 10.68 | 10.76 | +0.47% | |
| 10.82 | 11.02 | 10.65 | 10.71 | -1.02% | |
| 10.90 | 10.91 | 10.72 | 10.82 | -0.46% | |
| 10.90 | 11.00 | 10.84 | 10.87 | -0.09% | |
| 10.79 | 10.96 | 10.79 | 10.88 | +0.18% | |
| 10.80 | 10.87 | 10.73 | 10.86 | +1.02% | |
| 10.97 | 11.01 | 10.73 | 10.75 | -1.92% | |
| 10.99 | 11.09 | 10.94 | 10.96 | -0.90% | |
| 11.03 | 11.08 | 11.00 | 11.06 | +0.36% | |
| 10.99 | 11.10 | 10.97 | 11.02 | -0.27% | |
| 10.72 | 11.05 | 10.72 | 11.05 | +3.08% | |
| 10.79 | 10.80 | 10.59 | 10.72 | -0.83% | |
| 10.58 | 10.86 | 10.58 | 10.81 | +2.27% | |
| 10.75 | 10.84 | 10.47 | 10.57 | -1.58% | |
| 10.95 | 10.97 | 10.74 | 10.74 | -2.01% | |
| 11.00 | 11.06 | 10.85 | 10.96 | -0.63% | |
| 11.10 | 11.22 | 11.01 | 11.03 | -1.52% | |
| 11.24 | 11.33 | 11.08 | 11.20 | -0.62% | |
| 11.19 | 11.38 | 11.19 | 11.27 | +0.09% | |
| 11.25 | 11.34 | 11.12 | 11.26 | +0.18% | |
| 10.99 | 11.24 | 10.99 | 11.24 | +2.37% | |
| 11.00 | 11.03 | 10.78 | 10.98 | +0.27% | |
| 10.66 | 10.99 | 10.61 | 10.95 | +2.82% | |
| 10.94 | 10.94 | 10.58 | 10.65 | -2.02% | |
| 10.85 | 11.06 | 10.81 | 10.87 | +1.59% | |
| 11.22 | 11.34 | 10.69 | 10.70 | -6.14% | |
| 11.30 | 11.41 | 11.15 | 11.40 | -0.26% | |
| 11.33 | 11.45 | 11.19 | 11.43 | +0.97% | |
| 11.19 | 11.38 | 11.17 | 11.32 | +1.16% | |
| 11.23 | 11.35 | 11.13 | 11.19 | -0.62% | |
| 11.46 | 11.46 | 11.21 | 11.26 | -1.75% | |
| 11.43 | 11.52 | 11.34 | 11.46 | -0.17% | |
| 11.36 | 11.52 | 11.33 | 11.48 | +0.35% | |
| 11.48 | 11.50 | 11.27 | 11.44 | -0.44% | |
| 11.46 | 11.54 | 11.38 | 11.49 | +0.26% | |
| 11.59 | 11.71 | 11.46 | 11.46 | -1.12% | |
| 11.57 | 11.64 | 11.43 | 11.59 | +0.78% | |
| 11.46 | 11.63 | 11.40 | 11.50 | +0.26% | |
| 11.64 | 11.72 | 11.46 | 11.47 | -1.21% | |
| 11.60 | 11.81 | 11.55 | 11.61 | +0.52% | |
| 11.39 | 11.60 | 11.37 | 11.55 | +0.96% | |
| 11.35 | 11.46 | 11.26 | 11.44 | +1.15% | |
| 11.46 | 11.52 | 11.30 | 11.31 | -0.79% | |
| 11.50 | 11.61 | 11.32 | 11.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GOOD chart for longer ranges.