Gladstone Commercial Corporation
GOODNASDAQReal Estate● Active
$12.53
$-0.22(-1.73%)
Market Cap$606539622
P/E Ratio—
52W High$15.03
52W Low$10.33
Gladstone Commercial Corporation（GOOD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
good · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$26.13
Jan 3, 2022
-52.0% from here
5-Year Low5Y
$10.33
Dec 24, 2025
+21.3% from low
IPO Priceadj.
$14.90
Aug 14, 2003
-15.9% since IPO
1 Year Ago
$14.68
Jun 9, 2025
-14.6% in 1Y
5 Years Ago
$22.67
Jun 8, 2021
-44.7% in 5Y
10 Years Ago
$16.80
Jun 8, 2016
-25.4% in 10Y
Historical Price Data · GOOD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $12.73 | $12.85 | $12.52 | $12.53 | $12.53 | 336K | -1.57% |
| Jun 5, 2026 | $12.61 | $12.86 | $12.61 | $12.75 | $12.75 | 513K | +1.11% |
| Jun 4, 2026 | $12.46 | $12.64 | $12.46 | $12.61 | $12.61 | 447K | +1.20% |
| Jun 3, 2026 | $12.55 | $12.64 | $12.36 | $12.38 | $12.38 | 504K | -1.35% |
| Jun 2, 2026 | $12.48 | $12.76 | $12.47 | $12.63 | $12.63 | 813K | +1.20% |
| Jun 1, 2026 | $12.52 | $12.59 | $12.41 | $12.53 | $12.53 | 643K | +0.08% |
| May 29, 2026 | $12.72 | $12.76 | $12.56 | $12.61 | $12.61 | 716K | -0.86% |
| May 28, 2026 | $12.83 | $12.91 | $12.62 | $12.73 | $12.73 | 525K | -0.78% |
| May 27, 2026 | $12.92 | $12.99 | $12.82 | $12.91 | $12.91 | 351K | -0.08% |
| May 26, 2026 | $12.58 | $12.90 | $12.58 | $12.88 | $12.88 | 347K | +2.38% |
| May 22, 2026 | $12.90 | $12.96 | $12.67 | $12.68 | $12.68 | 355K | -1.71% |
| May 21, 2026 | $12.68 | $12.97 | $12.61 | $12.89 | $12.89 | 498K | +1.66% |
| May 20, 2026 | $12.38 | $12.80 | $12.35 | $12.79 | $12.79 | 573K | +3.31% |
| May 19, 2026 | $12.47 | $12.58 | $12.42 | $12.46 | $12.46 | 350K | -0.08% |
| May 18, 2026 | $12.37 | $12.58 | $12.37 | $12.52 | $12.52 | 422K | +1.21% |
| May 15, 2026 | $12.43 | $12.43 | $12.24 | $12.31 | $12.31 | 316K | -0.97% |
| May 14, 2026 | $12.47 | $12.60 | $12.44 | $12.45 | $12.45 | 366K | -0.16% |
| May 13, 2026 | $12.46 | $12.46 | $12.34 | $12.41 | $12.41 | 426K | -0.40% |
| May 12, 2026 | $12.57 | $12.57 | $12.35 | $12.47 | $12.47 | 480K | -0.80% |
| May 11, 2026 | $12.82 | $12.85 | $12.36 | $12.53 | $12.53 | 676K | -2.26% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GOOD
Jan 1 → Dec 31 · 6 years2026+17.4%$10.67 → $12.53
+17.4%
2025-34.5%$16.30 → $10.67
-34.5%
2024+22.9%$13.21 → $16.24
+22.9%
2023-29.4%$18.75 → $13.24
-29.4%
2022-28.2%$25.76 → $18.50
-28.2%
2021+13.3%$22.75 → $25.77
+13.3%
Best Year2024 · +22.9%
Worst Year2025 · -34.5%
Positive Years3 / 6
Avg Annual Return-6.4%
6Y Total Return-44.9%
6Y CAGR~-9.5% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in GOOD?
If you invested $1,000 in GOOD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$746
Total Return-25.4%
CAGR~-2.9% / yr
Profit$-254
Based on Jun 8, 2016 · $16.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Gladstone Commercial Corporation（GOOD）所属板块为 Real Estate，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $12.53。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GOOD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GOOD 历史股价FMP 日线复权 OHLCV