Gladstone Commercial Corporation (GOOD) Stock Price History
Historical prices from 2003 to 2026
- 1M
- -20.1%
- 3M
- -21.4%
- YTD
- -5.9%
- 1Y
- -4.7%
- 3Y
- -6.8%
- 5Y
- -14.8%
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
- +17.5%
GOOD Stock Price Trajectory (2003–2026)
As of November 8, 2026, Gladstone Commercial Corporation (GOOD) trades at $10.15, representing a -4.7% return over the past year. The stock has delivered a -26.9% total return over five years (-14.8% 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 -61.2%, currently trading 18% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers GTY (+6.1% 1Y), FCPT (-1.3% 1Y), and EPRT (-6.3% 1Y), GOOD has underperformed the peer group average. Compare GOOD vs GTY →
GOOD Historical Price Data · from 2003
Rows 1–50 of 5,847| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 10.35 | 10.41 | 10.11 | 10.15 | 1.02M | -2.87% |
| 2026-11-05 | 11.02 | 11.14 | 10.22 | 10.45 | 1.43M | -4.04% |
| 2026-11-04 | 11.08 | 11.29 | 10.77 | 10.89 | 1.39M | -5.55% |
| 2026-11-03 | 11.58 | 11.61 | 11.39 | 11.53 | 506K | -0.43% |
| 2026-11-02 | 11.43 | 11.60 | 11.37 | 11.58 | 616K | +1.31% |
| 2026-10-30 | 11.57 | 11.61 | 11.37 | 11.43 | 687K | +0.09% |
| 2026-10-29 | 11.59 | 11.63 | 11.24 | 11.42 | 825K | -0.52% |
| 2026-10-28 | 11.83 | 11.88 | 11.45 | 11.48 | 600K | -3.61% |
| 2026-10-27 | 12.06 | 12.10 | 11.87 | 11.91 | 441K | -1.41% |
| 2026-10-26 | 11.97 | 12.14 | 11.90 | 12.08 | 377K | +0.58% |
| 2026-10-23 | 11.90 | 12.06 | 11.77 | 12.01 | 489K | +0.08% |
| 2026-10-22 | 11.75 | 12.04 | 11.64 | 12.00 | 547K | +3.18% |
| 2026-10-21 | 12.03 | 12.17 | 11.60 | 11.63 | 447K | -3.00% |
| 2026-10-20 | 11.82 | 12.15 | 11.82 | 11.99 | 467K | +1.01% |
| 2026-10-19 | 12.51 | 12.51 | 11.80 | 11.87 | 772K | -4.81% |
| 2026-10-16 | 12.72 | 12.79 | 12.45 | 12.47 | 375K | -1.34% |
| 2026-10-15 | 12.85 | 13.02 | 12.61 | 12.64 | 459K | -0.08% |
| 2026-10-14 | 12.80 | 12.85 | 12.62 | 12.65 | 397K | -1.48% |
| 2026-10-13 | 12.92 | 12.96 | 12.80 | 12.84 | 312K | +0.16% |
| 2026-10-12 | 12.68 | 12.86 | 12.61 | 12.82 | 271K | +1.10% |
| 2026-10-09 | 12.74 | 12.77 | 12.62 | 12.68 | 259K | -0.24% |
| 2026-10-08 | 12.60 | 12.83 | 12.53 | 12.71 | 488K | +0.63% |
| 2026-10-07 | 12.70 | 12.80 | 12.61 | 12.63 | 306K | -0.63% |
| 2026-10-06 | 12.77 | 12.89 | 12.69 | 12.71 | 460K | -0.63% |
| 2026-10-05 | 12.94 | 13.05 | 12.78 | 12.79 | 704K | -1.16% |
| 2026-10-02 | 12.82 | 12.97 | 12.79 | 12.94 | 658K | +1.73% |
| 2026-10-01 | 12.58 | 12.77 | 12.35 | 12.72 | 615K | +0.71% |
| 2026-09-30 | 12.73 | 12.73 | 12.52 | 12.63 | 1.39M | +0.08% |
| 2026-09-29 | 12.48 | 12.63 | 12.38 | 12.62 | 653K | +1.20% |
| 2026-09-28 | 12.47 | 12.56 | 12.38 | 12.47 | 485K | -0.24% |
| 2026-09-25 | 12.59 | 12.59 | 12.41 | 12.50 | 364K | -0.48% |
| 2026-09-24 | 12.59 | 12.67 | 12.53 | 12.56 | 351K | -0.08% |
| 2026-09-23 | 12.74 | 12.74 | 12.55 | 12.57 | 371K | -1.57% |
| 2026-09-22 | 12.69 | 12.81 | 12.63 | 12.77 | 305K | +1.35% |
| 2026-09-21 | 12.61 | 12.72 | 12.55 | 12.60 | 391K | -0.08% |
| 2026-09-18 | 12.82 | 12.82 | 12.59 | 12.61 | 643K | -1.10% |
| 2026-09-17 | 12.74 | 12.87 | 12.69 | 12.75 | 307K | +0.63% |
| 2026-09-16 | 12.80 | 12.95 | 12.57 | 12.67 | 402K | -0.94% |
| 2026-09-15 | 12.71 | 12.83 | 12.65 | 12.79 | 283K | +0.31% |
| 2026-09-14 | 12.64 | 12.85 | 12.62 | 12.75 | 366K | +0.31% |
| 2026-09-11 | 12.88 | 12.92 | 12.67 | 12.71 | 311K | -0.55% |
| 2026-09-10 | 12.85 | 12.94 | 12.73 | 12.78 | 298K | -0.62% |
| 2026-09-09 | 13.05 | 13.09 | 12.84 | 12.86 | 381K | -1.76% |
| 2026-09-08 | 13.05 | 13.27 | 13.04 | 13.09 | 424K | -0.15% |
| 2026-09-04 | 13.00 | 13.23 | 12.95 | 13.11 | 228K | +0.69% |
| 2026-09-03 | 13.11 | 13.13 | 12.98 | 13.02 | 253K | +0.15% |
| 2026-09-02 | 13.00 | 13.14 | 12.97 | 13.00 | 414K | +0.08% |
| 2026-09-01 | 12.97 | 13.04 | 12.90 | 12.99 | 319K | +0.15% |
| 2026-08-31 | 13.01 | 13.02 | 12.89 | 12.97 | 477K | -0.31% |
| 2026-08-28 | 13.00 | 13.14 | 13.00 | 13.01 | 300K | +0.23% |
GOOD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -4.7% over the past year, below its 5-year annualized CAGR of -14.8%. The stock trades below 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 $13.28. Current 1-year return of -4.7% 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.