Gladstone Commercial Corp (GOOD) stock
GOODNasdaqLessors of Real Property, NECFiscal year ends December 31Also trades as GOODN, GOODO
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 10/301% below fair value
$11.43+0.01 (+0.09%)
Close on Oct 30, 2026Market cap $553.30MP/E 44.0Yield 10.50%
Price history
Gladstone Commercial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$11.43
+0.09% on the day
52-week range
$10.33 – $13.28
-13.9% from the high
Change over 52 weeks
+1.0%
From $11.32 on Oct 30, 2025
Average volume
452,911
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $11.57 | $11.61 | $11.37 | $11.43 | +0.09% | 687,353 |
| Oct 29, 2026 | $11.59 | $11.63 | $11.24 | $11.42 | -0.52% | 825,230 |
| Oct 28, 2026 | $11.83 | $11.88 | $11.45 | $11.48 | -3.61% | 599,858 |
| Oct 27, 2026 | $12.06 | $12.10 | $11.87 | $11.91 | -1.41% | 441,316 |
| Oct 26, 2026 | $11.97 | $12.14 | $11.90 | $12.08 | +0.58% | 377,452 |
| Oct 23, 2026 | $11.90 | $12.06 | $11.77 | $12.01 | +0.08% | 488,999 |
| Oct 22, 2026 | $11.75 | $12.04 | $11.64 | $12.00 | +3.18% | 547,362 |
| Oct 21, 2026 | $12.03 | $12.17 | $11.60 | $11.63 | -3.00% | 446,776 |
| Oct 20, 2026 | $11.82 | $12.15 | $11.82 | $11.99 | +1.01% | 466,604 |
| Oct 19, 2026 | $12.51 | $12.51 | $11.80 | $11.87 | -4.81% | 771,861 |
| Oct 16, 2026 | $12.72 | $12.79 | $12.45 | $12.47 | -1.34% | 374,524 |
| Oct 15, 2026 | $12.85 | $13.02 | $12.61 | $12.64 | -0.08% | 459,115 |
| Oct 14, 2026 | $12.80 | $12.85 | $12.62 | $12.65 | -1.48% | 397,197 |
| Oct 13, 2026 | $12.92 | $12.96 | $12.80 | $12.84 | +0.16% | 312,370 |
| Oct 12, 2026 | $12.68 | $12.86 | $12.61 | $12.82 | +1.10% | 271,260 |
| Oct 9, 2026 | $12.74 | $12.77 | $12.62 | $12.68 | -0.24% | 258,881 |
| Oct 8, 2026 | $12.60 | $12.83 | $12.53 | $12.71 | +0.63% | 487,974 |
| Oct 7, 2026 | $12.70 | $12.80 | $12.61 | $12.63 | -0.63% | 305,872 |
| Oct 6, 2026 | $12.77 | $12.89 | $12.69 | $12.71 | -0.63% | 459,494 |
| Oct 5, 2026 | $12.94 | $13.05 | $12.78 | $12.79 | -1.16% | 703,937 |
| Oct 2, 2026 | $12.82 | $12.97 | $12.79 | $12.94 | +1.73% | 657,889 |
| Oct 1, 2026 | $12.58 | $12.77 | $12.35 | $12.72 | +0.75% | 615,239 |
| Sep 30, 2026 | $12.73 | $12.73 | $12.52 | $12.63 | +0.04% | 1,386,226 |
| Sep 29, 2026 | $12.48 | $12.63 | $12.38 | $12.62 | +1.20% | 653,247 |
| Sep 28, 2026 | $12.47 | $12.56 | $12.38 | $12.47 | -0.24% | 485,095 |
| Sep 25, 2026 | $12.59 | $12.59 | $12.41 | $12.50 | -0.48% | 364,178 |
| Sep 24, 2026 | $12.59 | $12.67 | $12.53 | $12.56 | -0.08% | 350,617 |
| Sep 23, 2026 | $12.74 | $12.74 | $12.55 | $12.57 | -1.57% | 371,144 |
| Sep 22, 2026 | $12.69 | $12.81 | $12.63 | $12.77 | +1.35% | 304,983 |
| Sep 21, 2026 | $12.61 | $12.72 | $12.55 | $12.60 | -0.08% | 390,536 |
| Sep 18, 2026 | $12.82 | $12.82 | $12.59 | $12.61 | -1.10% | 643,347 |
| Sep 17, 2026 | $12.74 | $12.87 | $12.69 | $12.75 | +0.63% | 307,198 |
| Sep 16, 2026 | $12.80 | $12.95 | $12.57 | $12.67 | -0.94% | 401,546 |
| Sep 15, 2026 | $12.71 | $12.83 | $12.65 | $12.79 | +0.31% | 283,231 |
| Sep 14, 2026 | $12.64 | $12.85 | $12.62 | $12.75 | +0.31% | 365,682 |
| Sep 11, 2026 | $12.88 | $12.92 | $12.67 | $12.71 | -0.55% | 310,822 |
| Sep 10, 2026 | $12.85 | $12.94 | $12.73 | $12.78 | -0.62% | 297,903 |
| Sep 9, 2026 | $13.05 | $13.09 | $12.84 | $12.86 | -1.76% | 380,954 |
| Sep 8, 2026 | $13.05 | $13.27 | $13.04 | $13.09 | -0.15% | 424,094 |
| Sep 4, 2026 | $13.00 | $13.23 | $12.95 | $13.11 | +0.69% | 227,802 |
| Sep 3, 2026 | $13.11 | $13.13 | $12.98 | $13.02 | +0.15% | 252,545 |
| Sep 2, 2026 | $13.00 | $13.14 | $12.97 | $13.00 | +0.08% | 414,353 |
| Sep 1, 2026 | $12.97 | $13.04 | $12.90 | $12.99 | +0.15% | 319,227 |
| Aug 31, 2026 | $13.01 | $13.02 | $12.89 | $12.97 | -0.31% | 476,685 |
| Aug 28, 2026 | $13.00 | $13.14 | $13.00 | $13.01 | +0.23% | 299,498 |
| Aug 27, 2026 | $12.95 | $13.03 | $12.91 | $12.98 | -0.23% | 265,346 |
| Aug 26, 2026 | $13.15 | $13.15 | $13.01 | $13.01 | -0.84% | 214,041 |
| Aug 25, 2026 | $13.19 | $13.20 | $13.02 | $13.12 | -0.46% | 318,880 |
| Aug 24, 2026 | $12.98 | $13.21 | $12.98 | $13.18 | +2.09% | 368,978 |
| Aug 21, 2026 | $13.04 | $13.12 | $12.91 | $12.91 | -0.54% | 338,090 |
| Aug 20, 2026 | $13.01 | $13.05 | $12.96 | $12.98 | -0.46% | 368,086 |
| Aug 19, 2026 | $12.88 | $13.07 | $12.86 | $13.04 | +1.56% | 387,835 |
| Aug 18, 2026 | $12.87 | $12.95 | $12.79 | $12.84 | -1.00% | 387,945 |
| Aug 17, 2026 | $12.98 | $13.01 | $12.79 | $12.97 | +0.31% | 527,147 |
| Aug 14, 2026 | $13.25 | $13.28 | $12.93 | $12.93 | -2.34% | 366,879 |
| Aug 13, 2026 | $13.08 | $13.25 | $13.06 | $13.24 | +1.77% | 403,994 |
| Aug 12, 2026 | $12.78 | $13.05 | $12.78 | $13.01 | +1.80% | 374,204 |
| Aug 11, 2026 | $12.83 | $12.94 | $12.77 | $12.78 | +0.08% | 328,891 |
| Aug 10, 2026 | $12.83 | $12.94 | $12.71 | $12.77 | -1.39% | 357,415 |
| Aug 7, 2026 | $12.86 | $13.08 | $12.82 | $12.95 | +0.31% | 458,703 |
| Aug 6, 2026 | $12.81 | $13.09 | $12.61 | $12.91 | +5.47% | 745,392 |
| Aug 5, 2026 | $12.56 | $12.56 | $12.11 | $12.24 | -2.55% | 624,214 |
| Aug 4, 2026 | $12.47 | $12.58 | $12.21 | $12.56 | +0.72% | 543,102 |
| Aug 3, 2026 | $12.50 | $12.65 | $12.33 | $12.47 | -0.24% | 506,680 |
| Jul 31, 2026 | $12.53 | $12.57 | $12.40 | $12.50 | -0.16% | 417,157 |
| Jul 30, 2026 | $12.83 | $12.87 | $12.36 | $12.52 | -2.64% | 405,162 |
| Jul 29, 2026 | $12.95 | $13.00 | $12.82 | $12.86 | -0.69% | 369,125 |
| Jul 28, 2026 | $13.07 | $13.10 | $12.94 | $12.95 | 0.00% | 436,491 |
| Jul 27, 2026 | $12.97 | $13.08 | $12.93 | $12.95 | -0.08% | 307,806 |
| Jul 24, 2026 | $12.75 | $13.05 | $12.75 | $12.96 | +1.41% | 352,389 |
| Jul 23, 2026 | $12.95 | $13.03 | $12.72 | $12.78 | -1.69% | 525,033 |
| Jul 22, 2026 | $13.11 | $13.13 | $12.92 | $13.00 | -0.91% | 406,411 |
| Jul 21, 2026 | $13.05 | $13.13 | $12.98 | $13.12 | +0.69% | 442,554 |
| Jul 20, 2026 | $13.24 | $13.26 | $12.94 | $13.03 | -0.53% | 315,328 |
| Jul 17, 2026 | $13.15 | $13.24 | $12.97 | $13.10 | -0.53% | 398,861 |
| Jul 16, 2026 | $12.76 | $13.19 | $12.76 | $13.17 | +3.62% | 672,445 |
| Jul 15, 2026 | $12.56 | $12.79 | $12.56 | $12.71 | +1.11% | 346,938 |
| Jul 14, 2026 | $12.56 | $12.66 | $12.49 | $12.57 | +0.24% | 389,540 |
| Jul 13, 2026 | $12.50 | $12.59 | $12.43 | $12.54 | +0.40% | 286,189 |
| Jul 10, 2026 | $12.48 | $12.54 | $12.44 | $12.49 | +0.64% | 281,309 |
| Jul 9, 2026 | $12.48 | $12.53 | $12.34 | $12.41 | -0.64% | 391,496 |
| Jul 8, 2026 | $12.50 | $12.60 | $12.43 | $12.49 | -0.32% | 464,589 |
| Jul 7, 2026 | $12.77 | $12.90 | $12.52 | $12.53 | -1.49% | 607,819 |
| Jul 6, 2026 | $12.69 | $12.85 | $12.60 | $12.72 | +0.79% | 540,877 |
| Jul 2, 2026 | $12.44 | $12.69 | $12.43 | $12.62 | +1.53% | 523,354 |
| Jul 1, 2026 | $12.26 | $12.46 | $12.26 | $12.43 | +1.06% | 387,499 |
| Jun 30, 2026 | $12.36 | $12.39 | $12.23 | $12.30 | -0.89% | 470,017 |
| Jun 29, 2026 | $12.47 | $12.47 | $12.30 | $12.41 | -0.64% | 497,320 |
| Jun 26, 2026 | $12.17 | $12.56 | $12.12 | $12.49 | +3.22% | 1,541,357 |
| Jun 25, 2026 | $12.20 | $12.25 | $11.96 | $12.10 | -0.49% | 431,653 |
| Jun 24, 2026 | $12.14 | $12.27 | $12.14 | $12.16 | +0.41% | 497,974 |
| Jun 23, 2026 | $11.89 | $12.13 | $11.89 | $12.11 | +1.34% | 431,890 |
| Jun 22, 2026 | $12.02 | $12.13 | $11.91 | $11.95 | -0.99% | 726,468 |
| Jun 18, 2026 | $12.07 | $12.15 | $11.95 | $12.07 | +0.50% | 664,565 |
| Jun 17, 2026 | $12.27 | $12.36 | $11.88 | $12.01 | -2.60% | 658,361 |
| Jun 16, 2026 | $12.34 | $12.57 | $12.27 | $12.33 | +0.08% | 600,999 |
| Jun 15, 2026 | $12.58 | $12.58 | $12.26 | $12.32 | -1.75% | 986,455 |
| Jun 12, 2026 | $12.70 | $12.78 | $12.53 | $12.54 | -0.87% | 424,701 |
| Jun 11, 2026 | $12.79 | $12.84 | $12.61 | $12.65 | -0.86% | 768,807 |
| Jun 10, 2026 | $12.80 | $12.84 | $12.68 | $12.76 | -0.16% | 753,645 |
| Jun 9, 2026 | $12.62 | $12.87 | $12.62 | $12.78 | +2.00% | 793,288 |
| Jun 8, 2026 | $12.73 | $12.85 | $12.52 | $12.53 | -1.73% | 336,280 |
| Jun 5, 2026 | $12.61 | $12.86 | $12.61 | $12.75 | +1.11% | 513,476 |
| Jun 4, 2026 | $12.46 | $12.64 | $12.46 | $12.61 | +1.86% | 447,155 |
| Jun 3, 2026 | $12.55 | $12.64 | $12.36 | $12.38 | -1.98% | 504,161 |
| Jun 2, 2026 | $12.48 | $12.76 | $12.47 | $12.63 | +0.80% | 812,982 |
| Jun 1, 2026 | $12.52 | $12.59 | $12.41 | $12.53 | -0.63% | 642,753 |
| May 29, 2026 | $12.72 | $12.76 | $12.56 | $12.61 | -0.94% | 716,407 |
| May 28, 2026 | $12.83 | $12.91 | $12.62 | $12.73 | -1.39% | 525,335 |
| May 27, 2026 | $12.92 | $12.99 | $12.82 | $12.91 | +0.23% | 350,922 |
| May 26, 2026 | $12.58 | $12.90 | $12.58 | $12.88 | +1.58% | 346,837 |
| May 22, 2026 | $12.90 | $12.96 | $12.67 | $12.68 | -1.63% | 354,494 |
| May 21, 2026 | $12.68 | $12.97 | $12.61 | $12.89 | +0.78% | 497,963 |
| May 20, 2026 | $12.38 | $12.80 | $12.35 | $12.79 | +2.65% | 573,338 |
| May 19, 2026 | $12.47 | $12.58 | $12.42 | $12.46 | -0.48% | 349,937 |
| May 18, 2026 | $12.37 | $12.58 | $12.37 | $12.52 | +1.71% | 422,124 |
| May 15, 2026 | $12.43 | $12.43 | $12.24 | $12.31 | -1.12% | 315,710 |
| May 14, 2026 | $12.47 | $12.60 | $12.44 | $12.45 | +0.32% | 365,715 |
| May 13, 2026 | $12.46 | $12.46 | $12.34 | $12.41 | -0.48% | 426,235 |
| May 12, 2026 | $12.57 | $12.57 | $12.35 | $12.47 | -0.48% | 479,686 |
| May 11, 2026 | $12.82 | $12.85 | $12.36 | $12.53 | -2.41% | 676,185 |
| May 8, 2026 | $12.75 | $12.98 | $12.65 | $12.84 | +0.94% | 673,199 |
| May 7, 2026 | $12.38 | $12.80 | $12.29 | $12.72 | +2.75% | 541,074 |
| May 6, 2026 | $12.90 | $13.20 | $12.36 | $12.38 | -3.81% | 753,191 |
| May 5, 2026 | $12.78 | $12.90 | $12.77 | $12.87 | +0.70% | 320,155 |
| May 4, 2026 | $12.76 | $12.88 | $12.70 | $12.78 | -0.54% | 360,008 |
| May 1, 2026 | $12.60 | $12.87 | $12.57 | $12.85 | +1.90% | 309,003 |
| Apr 30, 2026 | $12.56 | $12.81 | $12.56 | $12.61 | +0.24% | 658,250 |
| Apr 29, 2026 | $12.63 | $12.72 | $12.51 | $12.58 | -1.33% | 383,469 |
| Apr 28, 2026 | $12.67 | $12.76 | $12.60 | $12.75 | +1.19% | 344,585 |
| Apr 27, 2026 | $12.57 | $12.73 | $12.57 | $12.60 | +0.16% | 337,309 |
| Apr 24, 2026 | $12.40 | $12.60 | $12.30 | $12.58 | +0.40% | 220,434 |
| Apr 23, 2026 | $12.61 | $12.72 | $12.50 | $12.53 | -0.24% | 424,815 |
| Apr 22, 2026 | $12.59 | $12.65 | $12.51 | $12.56 | -0.08% | 295,486 |
| Apr 21, 2026 | $12.76 | $12.79 | $12.53 | $12.57 | -1.41% | 350,723 |
| Apr 20, 2026 | $12.78 | $12.83 | $12.71 | $12.75 | -0.39% | 282,209 |
| Apr 17, 2026 | $12.68 | $12.85 | $12.58 | $12.80 | +2.24% | 376,653 |
| Apr 16, 2026 | $12.49 | $12.58 | $12.46 | $12.52 | +0.56% | 236,556 |
| Apr 15, 2026 | $12.38 | $12.46 | $12.34 | $12.45 | +0.32% | 277,366 |
| Apr 14, 2026 | $12.25 | $12.42 | $12.23 | $12.41 | +1.31% | 357,090 |
| Apr 13, 2026 | $12.15 | $12.27 | $12.12 | $12.25 | +0.41% | 253,465 |
| Apr 10, 2026 | $12.15 | $12.24 | $12.11 | $12.20 | +0.58% | 325,205 |
| Apr 9, 2026 | $11.88 | $12.20 | $11.88 | $12.13 | +1.59% | 260,196 |
| Apr 8, 2026 | $11.96 | $11.99 | $11.87 | $11.94 | +1.88% | 354,403 |
| Apr 7, 2026 | $11.68 | $11.76 | $11.63 | $11.72 | +0.34% | 346,532 |
| Apr 6, 2026 | $11.66 | $11.76 | $11.64 | $11.68 | -0.17% | 297,539 |
| Apr 2, 2026 | $11.49 | $11.73 | $11.47 | $11.70 | +1.21% | 366,394 |
| Apr 1, 2026 | $11.43 | $11.59 | $11.39 | $11.56 | +1.14% | 323,766 |
| Mar 31, 2026 | $11.48 | $11.60 | $11.34 | $11.43 | +0.97% | 436,047 |
| Mar 30, 2026 | $11.09 | $11.42 | $11.05 | $11.32 | +3.00% | 484,749 |
| Mar 27, 2026 | $11.26 | $11.34 | $10.97 | $10.99 | -2.57% | 536,533 |
| Mar 26, 2026 | $11.19 | $11.38 | $11.19 | $11.28 | +0.09% | 458,488 |
| Mar 25, 2026 | $11.30 | $11.39 | $11.05 | $11.27 | +0.27% | 616,937 |
| Mar 24, 2026 | $11.50 | $11.58 | $11.23 | $11.24 | -3.10% | 559,756 |
| Mar 23, 2026 | $11.63 | $11.74 | $11.38 | $11.60 | -0.85% | 598,231 |
| Mar 20, 2026 | $12.05 | $12.09 | $11.69 | $11.70 | -2.74% | 1,024,095 |
| Mar 19, 2026 | $11.93 | $12.11 | $11.88 | $12.03 | +0.08% | 435,469 |
| Mar 18, 2026 | $12.15 | $12.25 | $11.99 | $12.02 | -1.64% | 485,015 |
| Mar 17, 2026 | $12.29 | $12.38 | $12.21 | $12.22 | -0.08% | 267,298 |
| Mar 16, 2026 | $12.14 | $12.31 | $12.09 | $12.23 | +1.49% | 271,082 |
| Mar 13, 2026 | $12.22 | $12.34 | $12.01 | $12.05 | -0.74% | 311,071 |
| Mar 12, 2026 | $12.11 | $12.27 | $12.09 | $12.14 | -0.98% | 322,435 |
| Mar 11, 2026 | $12.31 | $12.32 | $12.18 | $12.26 | -0.81% | 284,778 |
| Mar 10, 2026 | $12.24 | $12.44 | $12.20 | $12.36 | +0.16% | 279,566 |
| Mar 9, 2026 | $12.28 | $12.41 | $12.05 | $12.34 | -0.16% | 405,053 |
| Mar 6, 2026 | $12.44 | $12.49 | $12.34 | $12.36 | -0.80% | 352,545 |
| Mar 5, 2026 | $12.44 | $12.53 | $12.26 | $12.46 | -0.24% | 601,662 |
| Mar 4, 2026 | $12.25 | $12.53 | $12.15 | $12.49 | +1.63% | 327,429 |
| Mar 3, 2026 | $12.14 | $12.38 | $12.09 | $12.29 | -0.41% | 346,454 |
| Mar 2, 2026 | $12.32 | $12.39 | $12.17 | $12.34 | -1.20% | 487,803 |
| Feb 27, 2026 | $12.67 | $12.77 | $12.49 | $12.49 | -2.12% | 654,623 |
| Feb 26, 2026 | $12.48 | $12.86 | $12.48 | $12.76 | +2.24% | 677,088 |
| Feb 25, 2026 | $12.50 | $12.59 | $12.36 | $12.48 | -0.24% | 538,924 |
| Feb 24, 2026 | $12.75 | $12.76 | $12.44 | $12.51 | -1.81% | 573,303 |
| Feb 23, 2026 | $12.50 | $12.98 | $12.49 | $12.74 | +1.51% | 805,554 |
| Feb 20, 2026 | $12.05 | $12.68 | $12.05 | $12.55 | +4.50% | 961,243 |
| Feb 19, 2026 | $11.76 | $12.26 | $11.72 | $12.01 | +4.98% | 1,262,943 |
| Feb 18, 2026 | $11.61 | $11.61 | $11.41 | $11.44 | -2.39% | 443,632 |
| Feb 17, 2026 | $11.63 | $11.74 | $11.53 | $11.72 | +0.43% | 645,143 |
| Feb 13, 2026 | $11.54 | $11.77 | $11.54 | $11.67 | +1.21% | 497,320 |
| Feb 12, 2026 | $11.61 | $11.70 | $11.40 | $11.53 | -0.43% | 375,752 |
| Feb 11, 2026 | $11.60 | $11.66 | $11.51 | $11.58 | -0.17% | 323,520 |
| Feb 10, 2026 | $11.49 | $11.69 | $11.49 | $11.60 | +0.87% | 301,367 |
| Feb 9, 2026 | $11.49 | $11.54 | $11.28 | $11.50 | -0.17% | 435,228 |
| Feb 6, 2026 | $11.71 | $11.79 | $11.44 | $11.52 | -1.54% | 600,076 |
| Feb 5, 2026 | $11.78 | $11.85 | $11.64 | $11.70 | -0.26% | 613,631 |
| Feb 4, 2026 | $11.63 | $11.78 | $11.61 | $11.73 | +1.65% | 542,006 |
| Feb 3, 2026 | $11.54 | $11.76 | $11.44 | $11.54 | -0.60% | 608,590 |
| Feb 2, 2026 | $11.62 | $11.68 | $11.51 | $11.61 | -0.34% | 584,204 |
| Jan 30, 2026 | $11.51 | $11.66 | $11.39 | $11.65 | +1.13% | 554,427 |
| Jan 29, 2026 | $11.32 | $11.52 | $11.29 | $11.52 | +2.31% | 440,943 |
| Jan 28, 2026 | $11.40 | $11.49 | $11.21 | $11.26 | -1.23% | 449,299 |
| Jan 27, 2026 | $11.31 | $11.43 | $11.27 | $11.40 | +0.80% | 363,057 |
| Jan 26, 2026 | $11.45 | $11.47 | $11.23 | $11.31 | -0.88% | 346,000 |
| Jan 23, 2026 | $11.34 | $11.43 | $11.25 | $11.41 | -0.70% | 487,291 |
| Jan 22, 2026 | $11.64 | $11.70 | $11.46 | $11.49 | -0.78% | 487,404 |
| Jan 21, 2026 | $11.57 | $11.64 | $11.39 | $11.58 | +0.09% | 445,966 |
| Jan 20, 2026 | $11.62 | $11.66 | $11.46 | $11.57 | -1.28% | 513,248 |
| Jan 16, 2026 | $11.57 | $11.74 | $11.52 | $11.72 | +1.12% | 502,931 |
| Jan 15, 2026 | $11.48 | $11.64 | $11.47 | $11.59 | +0.96% | 485,008 |
| Jan 14, 2026 | $11.26 | $11.52 | $11.26 | $11.48 | +1.95% | 381,416 |
| Jan 13, 2026 | $11.32 | $11.38 | $11.13 | $11.26 | -0.35% | 356,768 |
| Jan 12, 2026 | $11.23 | $11.40 | $11.16 | $11.30 | +0.89% | 484,101 |
| Jan 9, 2026 | $11.16 | $11.24 | $11.09 | $11.20 | +0.54% | 302,709 |
| Jan 8, 2026 | $10.97 | $11.21 | $10.93 | $11.14 | +1.18% | 419,423 |
| Jan 7, 2026 | $10.99 | $11.03 | $10.92 | $11.01 | +0.55% | 341,117 |
| Jan 6, 2026 | $10.86 | $10.99 | $10.79 | $10.95 | +0.74% | 461,471 |
| Jan 5, 2026 | $10.80 | $11.03 | $10.73 | $10.87 | +0.74% | 622,548 |
| Jan 2, 2026 | $10.67 | $10.90 | $10.60 | $10.79 | +1.12% | 421,576 |
| Dec 31, 2025 | $10.67 | $10.71 | $10.62 | $10.67 | -0.09% | 443,682 |
| Dec 30, 2025 | $10.55 | $10.72 | $10.52 | $10.68 | +1.23% | 561,485 |
| Dec 29, 2025 | $10.53 | $10.65 | $10.48 | $10.55 | +0.19% | 662,356 |
| Dec 26, 2025 | $10.42 | $10.55 | $10.41 | $10.53 | +0.86% | 406,241 |
| Dec 24, 2025 | $10.36 | $10.47 | $10.33 | $10.44 | +0.58% | 334,330 |
| Dec 23, 2025 | $10.64 | $10.64 | $10.37 | $10.38 | -2.44% | 728,862 |
| Dec 22, 2025 | $10.71 | $10.75 | $10.61 | $10.64 | -1.57% | 498,496 |
| Dec 19, 2025 | $11.01 | $11.03 | $10.78 | $10.81 | -2.17% | 975,282 |
| Dec 18, 2025 | $11.06 | $11.13 | $11.01 | $11.05 | +0.18% | 397,879 |
| Dec 17, 2025 | $10.91 | $11.07 | $10.91 | $11.03 | +1.10% | 449,738 |
| Dec 16, 2025 | $10.90 | $10.99 | $10.86 | $10.91 | +0.09% | 469,795 |
| Dec 15, 2025 | $10.81 | $10.93 | $10.80 | $10.90 | +0.46% | 422,149 |
| Dec 12, 2025 | $10.87 | $10.93 | $10.81 | $10.85 | +0.46% | 502,061 |
| Dec 11, 2025 | $10.81 | $10.97 | $10.75 | $10.80 | +0.37% | 767,868 |
| Dec 10, 2025 | $10.76 | $10.83 | $10.68 | $10.76 | +0.47% | 1,076,333 |
| Dec 9, 2025 | $10.82 | $11.02 | $10.65 | $10.71 | -1.02% | 849,482 |
| Dec 8, 2025 | $10.90 | $10.91 | $10.72 | $10.82 | -0.46% | 699,165 |
| Dec 5, 2025 | $10.90 | $11.00 | $10.84 | $10.87 | -0.09% | 360,172 |
| Dec 4, 2025 | $10.79 | $10.96 | $10.79 | $10.88 | +0.18% | 444,036 |
| Dec 3, 2025 | $10.80 | $10.87 | $10.73 | $10.86 | +1.02% | 407,312 |
| Dec 2, 2025 | $10.97 | $11.01 | $10.73 | $10.75 | -1.92% | 652,008 |
| Dec 1, 2025 | $10.99 | $11.09 | $10.94 | $10.96 | -0.90% | 316,011 |
| Nov 28, 2025 | $11.03 | $11.08 | $11.00 | $11.06 | +0.36% | 196,175 |
| Nov 26, 2025 | $10.99 | $11.10 | $10.97 | $11.02 | -0.27% | 388,252 |
| Nov 25, 2025 | $10.72 | $11.05 | $10.72 | $11.05 | +3.08% | 490,311 |
| Nov 24, 2025 | $10.79 | $10.80 | $10.59 | $10.72 | -0.83% | 566,524 |
| Nov 21, 2025 | $10.58 | $10.86 | $10.58 | $10.81 | +2.27% | 400,997 |
| Nov 20, 2025 | $10.75 | $10.84 | $10.47 | $10.57 | -1.58% | 641,730 |
| Nov 19, 2025 | $10.95 | $10.97 | $10.74 | $10.74 | -2.01% | 426,191 |
| Nov 18, 2025 | $11.00 | $11.06 | $10.85 | $10.96 | -0.63% | 483,377 |
| Nov 17, 2025 | $11.10 | $11.22 | $11.01 | $11.03 | -1.52% | 437,110 |
| Nov 14, 2025 | $11.24 | $11.33 | $11.08 | $11.20 | -0.62% | 477,218 |
| Nov 13, 2025 | $11.19 | $11.38 | $11.19 | $11.27 | +0.09% | 514,256 |
| Nov 12, 2025 | $11.25 | $11.34 | $11.12 | $11.26 | +0.18% | 694,822 |
| Nov 11, 2025 | $10.99 | $11.24 | $10.99 | $11.24 | +2.37% | 609,258 |
| Nov 10, 2025 | $11.00 | $11.03 | $10.78 | $10.98 | +0.27% | 670,383 |
| Nov 7, 2025 | $10.66 | $10.99 | $10.61 | $10.95 | +2.82% | 624,246 |
| Nov 6, 2025 | $10.94 | $10.94 | $10.58 | $10.65 | -2.02% | 811,958 |
| Nov 5, 2025 | $10.85 | $11.06 | $10.81 | $10.87 | +1.59% | 988,747 |
| Nov 4, 2025 | $11.22 | $11.34 | $10.69 | $10.70 | -6.14% | 1,246,418 |
| Nov 3, 2025 | $11.30 | $11.41 | $11.15 | $11.40 | -0.26% | 632,929 |
| Oct 31, 2025 | $11.33 | $11.45 | $11.19 | $11.43 | +0.97% | 529,370 |
| Oct 30, 2025 | $11.19 | $11.38 | $11.17 | $11.32 | +1.16% | 418,586 |
| Oct 29, 2025 | $11.23 | $11.35 | $11.13 | $11.19 | -0.62% | 740,142 |
| Oct 28, 2025 | $11.46 | $11.46 | $11.21 | $11.26 | -1.75% | 454,578 |
| Oct 27, 2025 | $11.43 | $11.52 | $11.34 | $11.46 | -0.17% | 601,668 |
| Oct 24, 2025 | $11.36 | $11.52 | $11.33 | $11.48 | +0.35% | 568,734 |
| Oct 23, 2025 | $11.48 | $11.50 | $11.27 | $11.44 | -0.44% | 783,226 |
| Oct 22, 2025 | $11.46 | $11.54 | $11.38 | $11.49 | +0.26% | 421,000 |
| Oct 21, 2025 | $11.59 | $11.71 | $11.46 | $11.46 | -1.12% | 428,602 |
| Oct 20, 2025 | $11.57 | $11.64 | $11.43 | $11.59 | – | 416,378 |
Seasonality
GOOD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.1% | -2.5% | -1.7% | 2.9% | 2.4% | 2.1% | 2.5% | 1.7% | -4.2% | -0.4% | 4.8% | -0.5% |
| Months up | 3 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 3 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 10.1% | 8.1% | -7.7% | 11.2% | 0.8% | -1.6% | 2.4% | 4.6% | -1.9% | -8.7% | ||
| 2025 | 0.4% | 0.8% | -7.1% | -5.0% | 2.3% | 0.6% | -7.6% | 3.1% | -7.7% | -6.4% | -2.4% | -2.6% |
| 2024 | -2.4% | -2.7% | 12.6% | -2.7% | 8.4% | -0.1% | 6.2% | 2.3% | 6.9% | -2.4% | 12.5% | -7.2% |
| 2023 | -7.6% | -19.0% | -6.9% | -4.7% | -1.2% | 6.6% | 8.3% | -0.4% | -6.8% | -0.9% | 5.4% | 6.7% |
| 2022 | -9.5% | -8.1% | 4.5% | -3.9% | -2.9% | -6.5% | 11.9% | -8.4% | -18.1% | 14.4% | 8.7% | -1.9% |
| 2021 | -1.0% | 6.2% | 5.4% | 8.2% | 3.6% | 4.7% | 3.3% | -1.8% | -6.5% | 4.5% | 2.2% | 16.6% |
| 2020 | -1.9% | -11.0% | -22.7% | 11.0% | 14.4% | 5.3% | -2.3% | 8.5% | -13.4% | -2.9% | 12.1% | 0.2% |
| 2019 | 12.0% | 4.1% | 1.2% | 5.4% | -2.6% | 1.3% | 0.8% | 7.2% | 4.2% | 0.8% | -2.8% | -3.5% |
| 2018 | -9.2% | -10.4% | 3.2% | 0.7% | 9.2% | 2.9% | 3.9% | 1.0% | -3.2% | -0.2% | 1.4% | -5.7% |
| 2017 | -1.7% | 6.6% | -0.0% | 8.5% | -8.1% | 7.6% | -1.8% | 1.2% | 4.7% | -2.2% | 6.0% | -7.3% |