Gladstone Commercial Corporation (GOOD) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
GOOD Historical Performance
Short-Term Returns
GOOD Stock Price Trajectory (2011–2026)
As of May 7, 2026, Gladstone Commercial Corporation (GOOD) trades at $12.38, representing a -12.1% return over the past year. The stock has delivered a -10.1% total return over five years (-10.0% 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 -52.6%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers GTY (+17.3% 1Y), FCPT (-8.9% 1Y), and EPRT (-1.6% 1Y), GOOD has underperformed the peer group average. Compare GOOD vs GTY →
GOOD Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 12.67 | 12.71 | 12.49 | 12.53 | 408K | -0.24% |
| 2026-04-22 | 12.59 | 12.65 | 12.51 | 12.56 | 286K | -0.08% |
| 2026-04-21 | 12.76 | 12.79 | 12.53 | 12.57 | 350K | -1.41% |
| 2026-04-20 | 12.78 | 12.83 | 12.71 | 12.75 | 257K | -0.39% |
| 2026-04-17 | 12.66 | 12.85 | 12.57 | 12.80 | 364K | +2.24% |
| 2026-04-16 | 12.48 | 12.58 | 12.46 | 12.52 | 232K | +0.56% |
| 2026-04-15 | 12.38 | 12.46 | 12.34 | 12.45 | 265K | +0.32% |
| 2026-04-14 | 12.25 | 12.42 | 12.23 | 12.41 | 348K | +1.31% |
| 2026-04-13 | 12.15 | 12.27 | 12.12 | 12.25 | 247K | +0.41% |
| 2026-04-10 | 12.15 | 12.24 | 12.11 | 12.20 | 316K | +0.58% |
| 2026-04-09 | 11.88 | 12.20 | 11.88 | 12.13 | 253K | +1.59% |
| 2026-04-08 | 11.97 | 11.99 | 11.87 | 11.94 | 345K | +1.88% |
| 2026-04-07 | 11.70 | 11.76 | 11.63 | 11.72 | 332K | +0.34% |
| 2026-04-06 | 11.68 | 11.76 | 11.64 | 11.68 | 297K | -0.17% |
| 2026-04-02 | 11.51 | 11.73 | 11.47 | 11.70 | 342K | +1.21% |
| 2026-04-01 | 11.43 | 11.59 | 11.38 | 11.56 | 311K | +1.14% |
| 2026-03-31 | 11.48 | 11.60 | 11.34 | 11.43 | 416K | +0.97% |
| 2026-03-30 | 11.09 | 11.42 | 11.05 | 11.32 | 471K | +3.00% |
| 2026-03-27 | 11.26 | 11.34 | 10.96 | 10.99 | 525K | -2.57% |
| 2026-03-26 | 11.19 | 11.38 | 11.19 | 11.28 | 447K | +0.09% |
| 2026-03-25 | 11.30 | 11.39 | 11.05 | 11.27 | 612K | +0.27% |
See GOOD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GOOD Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GOOD vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonGOOD — Frequently Asked Questions
Quick answers to the most common questions about buying GOOD stock.
How has GOOD stock performed recently?
GOOD declined -12.1% over the past year, below its 5-year annualized CAGR of -10.0%. 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 $15.03. Current 1-year return of -12.1% 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 2011-2026, downloadable in CSV format.