Gladstone Commercial Corporation (GOOD) Stock Price History
Historical prices from 2003 to 2026
- 1M
- +0.0%
- 3M
- +6.9%
- YTD
- +16.1%
- 1Y
- -12.3%
- 3Y
- -0.6%
- 5Y
- -11.0%
Loading 10-year price history...
GOOD Historical Performance
GOOD Annual Returns
Year-by-year price performance · 2003–2026
- 2003 annual price return
- +12.1%
- 2004 annual price return
- +3.1%
- 2005 annual price return
- -4.0%
- 2006 annual price return
- +22.4%
- 2007 annual price return
- -13.1%
- 2008 annual price return
- -51.4%
- 2009 annual price return
- +48.0%
- 2010 annual price return
- +39.7%
- 2011 annual price return
- -7.5%
- 2012 annual price return
- +1.4%
- 2013 annual price return
- -0.8%
- 2014 annual price return
- -4.3%
- 2015 annual price return
- -15.6%
- 2016 annual price return
- +40.6%
- 2017 annual price return
- +4.1%
- 2018 annual price return
- -13.9%
- 2019 annual price return
- +21.7%
- 2020 annual price return
- -15.4%
- 2021 annual price return
- +45.8%
- 2022 annual price return
- -27.6%
- 2023 annual price return
- -29.7%
- 2024 annual price return
- +22.6%
- 2025 annual price return
- -33.9%
- 2026 annual price return
- +15.8%
GOOD Stock Price Trajectory (2003–2026)
As of July 8, 2026, Gladstone Commercial Corporation (GOOD) trades at $12.53, representing a -12.3% return over the past year. The stock has delivered a -15.3% total return over five years (-11.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $26.13 on January 3, 2022. From this peak, GOOD has corrected -52.0%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers GTY (+25.4% 1Y), FCPT (-6.3% 1Y), and EPRT (-0.7% 1Y), GOOD has underperformed the peer group average. Compare GOOD vs GTY →
GOOD Historical Price Data · from 2003
Rows 1–50 of 5,761| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 12.77 | 12.90 | 12.52 | 12.53 | 603K | -1.49% |
| 2026-07-06 | 12.63 | 12.85 | 12.60 | 12.72 | 526K | +0.79% |
| 2026-07-02 | 12.46 | 12.69 | 12.43 | 12.62 | 467K | +1.53% |
| 2026-07-01 | 12.26 | 12.46 | 12.25 | 12.43 | 383K | +1.06% |
| 2026-06-30 | 12.36 | 12.39 | 12.22 | 12.30 | 454K | -0.89% |
| 2026-06-29 | 12.40 | 12.46 | 12.29 | 12.41 | 489K | -0.64% |
| 2026-06-26 | 12.17 | 12.55 | 12.14 | 12.49 | 0 | +3.22% |
| 2026-06-25 | 12.20 | 12.20 | 11.96 | 12.10 | 422K | -0.49% |
| 2026-06-24 | 12.20 | 12.27 | 12.14 | 12.16 | 498K | +0.41% |
| 2026-06-23 | 11.91 | 12.13 | 11.89 | 12.11 | 397K | +1.34% |
| 2026-06-22 | 12.02 | 12.13 | 11.91 | 11.95 | 698K | -0.99% |
| 2026-06-18 | 12.07 | 12.14 | 11.95 | 12.07 | 474K | +0.50% |
| 2026-06-17 | 12.27 | 12.36 | 11.88 | 12.01 | 627K | -2.60% |
| 2026-06-16 | 12.34 | 12.57 | 12.27 | 12.33 | 589K | +0.08% |
| 2026-06-15 | 12.58 | 12.58 | 12.26 | 12.32 | 575K | -1.75% |
| 2026-06-12 | 12.70 | 12.78 | 12.53 | 12.54 | 424K | -0.87% |
| 2026-06-11 | 12.79 | 12.84 | 12.61 | 12.65 | 526K | -0.86% |
| 2026-06-10 | 12.77 | 12.84 | 12.68 | 12.76 | 743K | -0.16% |
| 2026-06-09 | 12.62 | 12.87 | 12.62 | 12.78 | 538K | +2.00% |
| 2026-06-08 | 12.75 | 12.85 | 12.52 | 12.53 | 315K | -1.73% |
| 2026-06-05 | 12.63 | 12.86 | 12.61 | 12.75 | 509K | +1.11% |
| 2026-06-04 | 12.54 | 12.64 | 12.46 | 12.61 | 390K | +1.86% |
| 2026-06-03 | 12.55 | 12.64 | 12.36 | 12.38 | 491K | -1.98% |
| 2026-06-02 | 12.48 | 12.76 | 12.47 | 12.63 | 635K | +0.80% |
| 2026-06-01 | 12.59 | 12.59 | 12.40 | 12.53 | 643K | -0.63% |
| 2026-05-29 | 12.72 | 12.76 | 12.57 | 12.61 | 333K | -0.94% |
| 2026-05-28 | 12.83 | 12.90 | 12.62 | 12.73 | 517K | -1.39% |
| 2026-05-27 | 12.92 | 12.99 | 12.82 | 12.91 | 260K | +0.23% |
| 2026-05-26 | 12.58 | 12.90 | 12.58 | 12.88 | 299K | +1.58% |
| 2026-05-22 | 12.90 | 12.96 | 12.67 | 12.68 | 343K | -1.63% |
| 2026-05-21 | 12.68 | 12.96 | 12.61 | 12.89 | 481K | +0.78% |
| 2026-05-20 | 12.38 | 12.80 | 12.35 | 12.79 | 562K | +2.65% |
| 2026-05-19 | 12.48 | 12.58 | 12.42 | 12.46 | 342K | -0.48% |
| 2026-05-18 | 12.41 | 12.57 | 12.37 | 12.52 | 417K | +1.71% |
| 2026-05-15 | 12.43 | 12.43 | 12.24 | 12.31 | 311K | -1.12% |
| 2026-05-14 | 12.47 | 12.59 | 12.44 | 12.45 | 360K | +0.32% |
| 2026-05-13 | 12.46 | 12.46 | 12.34 | 12.41 | 419K | -0.48% |
| 2026-05-12 | 12.52 | 12.57 | 12.35 | 12.47 | 478K | -0.48% |
| 2026-05-11 | 12.80 | 12.82 | 12.36 | 12.53 | 610K | -2.41% |
| 2026-05-08 | 12.80 | 12.98 | 12.65 | 12.84 | 673K | +0.94% |
| 2026-05-07 | 12.38 | 12.80 | 12.29 | 12.72 | 540K | +2.75% |
| 2026-05-06 | 12.95 | 13.20 | 12.36 | 12.38 | 684K | -3.81% |
| 2026-05-05 | 12.82 | 12.89 | 12.77 | 12.87 | 300K | +0.70% |
| 2026-05-04 | 12.76 | 12.88 | 12.70 | 12.78 | 256K | -0.54% |
| 2026-05-01 | 12.60 | 12.87 | 12.58 | 12.85 | 231K | +1.90% |
| 2026-04-30 | 12.56 | 12.80 | 12.56 | 12.61 | 514K | +0.24% |
| 2026-04-29 | 12.63 | 12.72 | 12.51 | 12.58 | 306K | -1.33% |
| 2026-04-28 | 12.67 | 12.76 | 12.60 | 12.75 | 337K | +1.19% |
| 2026-04-27 | 12.58 | 12.72 | 12.57 | 12.60 | 337K | +0.16% |
| 2026-04-24 | 12.40 | 12.61 | 12.30 | 12.58 | 205K | +0.40% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GOOD — Frequently Asked Questions
Quick answers to the most common questions about buying GOOD stock.
How has GOOD stock performed recently?
GOOD declined -12.3% over the past year, below its 5-year annualized CAGR of -11.0%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is GOOD's all-time high price?
Gladstone Commercial Corporation reached $26.13 on 2022-01-03. The 52-week high is $14.33. Current 1-year return of -12.3% places the stock further from historical peaks.
Where can I download GOOD historical price data?
This page provides GOOD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2003-2026, downloadable in CSV format.