Gladstone Commercial Corp (GOODN) stock
GOODNNasdaqLessors of Real Property, NECFiscal year ends December 31Also trades as GOOD, GOODO
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 10/301% below fair value
$19.63−0.03 (-0.15%)
Close on Oct 30, 2026Market cap $950.24MP/E 75.5Yield 6.11%
Price history
Gladstone Commercial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$19.63
-0.15% on the day
52-week range
$19.60 – $23.91
-17.9% from the high
Change over 52 weeks
-12.8%
From $22.50 on Oct 30, 2025
Average volume
3,498
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $19.64 | $19.81 | $19.60 | $19.63 | -0.15% | 9,242 |
| Oct 29, 2026 | $20.17 | $20.17 | $19.60 | $19.66 | -1.23% | 2,065 |
| Oct 28, 2026 | $19.96 | $20.10 | $19.84 | $19.91 | -1.22% | 3,290 |
| Oct 27, 2026 | $20.02 | $20.16 | $19.96 | $20.15 | +0.90% | 1,571 |
| Oct 26, 2026 | $20.10 | $20.32 | $19.97 | $19.97 | -0.73% | 2,039 |
| Oct 23, 2026 | $20.01 | $20.21 | $20.01 | $20.12 | +0.09% | 2,607 |
| Oct 22, 2026 | $20.25 | $20.49 | $20.10 | $20.10 | -0.74% | 9,726 |
| Oct 21, 2026 | $20.16 | $20.25 | $20.16 | $20.25 | +0.55% | 4,128 |
| Oct 20, 2026 | $20.18 | $20.21 | $20.10 | $20.14 | +0.27% | 11,901 |
| Oct 19, 2026 | $19.86 | $20.12 | $19.86 | $20.09 | +2.16% | 6,166 |
| Oct 16, 2026 | $20.27 | $20.27 | $19.66 | $19.66 | -1.87% | 4,460 |
| Oct 15, 2026 | $19.96 | $20.16 | $19.96 | $20.04 | +0.93% | 4,356 |
| Oct 14, 2026 | $19.95 | $20.20 | $19.85 | $19.85 | -0.38% | 4,075 |
| Oct 13, 2026 | $20.10 | $20.11 | $19.66 | $19.93 | -0.93% | 12,721 |
| Oct 12, 2026 | $20.01 | $20.24 | $19.91 | $20.11 | +0.82% | 4,432 |
| Oct 9, 2026 | $20.13 | $20.18 | $19.65 | $19.95 | -0.35% | 7,630 |
| Oct 8, 2026 | $20.20 | $20.24 | $19.81 | $20.02 | -0.43% | 4,829 |
| Oct 7, 2026 | $20.01 | $20.17 | $20.01 | $20.11 | -1.32% | 1,003 |
| Oct 6, 2026 | $20.07 | $20.85 | $20.07 | $20.38 | +1.57% | 2,857 |
| Oct 5, 2026 | $20.58 | $20.98 | $20.01 | $20.06 | -2.43% | 4,952 |
| Oct 2, 2026 | $20.85 | $20.90 | $20.56 | $20.56 | -1.15% | 3,526 |
| Oct 1, 2026 | $21.48 | $21.48 | $20.77 | $20.80 | -0.45% | 2,470 |
| Sep 30, 2026 | $21.01 | $21.48 | $20.60 | $20.89 | +0.16% | 11,025 |
| Sep 29, 2026 | $21.35 | $21.35 | $20.80 | $20.86 | -2.51% | 15,603 |
| Sep 28, 2026 | $21.90 | $21.90 | $21.32 | $21.40 | -2.21% | 6,433 |
| Sep 25, 2026 | $21.85 | $22.00 | $21.85 | $21.88 | -0.77% | 8,466 |
| Sep 24, 2026 | $22.45 | $22.45 | $22.04 | $22.05 | -0.99% | 4,226 |
| Sep 23, 2026 | $22.23 | $22.27 | $22.23 | $22.27 | +0.10% | 546 |
| Sep 22, 2026 | $22.32 | $22.32 | $22.20 | $22.25 | -0.05% | 4,350 |
| Sep 21, 2026 | $22.24 | $22.28 | $22.24 | $22.26 | -1.20% | 674 |
| Sep 18, 2026 | $22.67 | $22.67 | $22.53 | $22.53 | +0.36% | 2,086 |
| Sep 17, 2026 | $23.36 | $23.36 | $22.12 | $22.45 | +0.90% | 4,892 |
| Sep 16, 2026 | $22.26 | $22.50 | $22.10 | $22.25 | -0.67% | 1,929 |
| Sep 15, 2026 | $22.48 | $23.13 | $22.40 | $22.40 | +0.55% | 3,523 |
| Sep 14, 2026 | $22.26 | $22.84 | $22.26 | $22.28 | +1.22% | 2,967 |
| Sep 11, 2026 | $22.24 | $22.24 | $21.88 | $22.01 | -2.09% | 10,064 |
| Sep 10, 2026 | $22.38 | $22.48 | $21.94 | $22.48 | -0.27% | 5,039 |
| Sep 9, 2026 | $22.63 | $22.67 | $22.54 | $22.54 | -0.13% | 1,605 |
| Sep 8, 2026 | $22.84 | $22.84 | $22.51 | $22.57 | -1.83% | 9,633 |
| Sep 4, 2026 | $22.65 | $22.99 | $22.65 | $22.99 | -1.33% | 2,455 |
| Sep 3, 2026 | $23.30 | $23.30 | $23.30 | $23.30 | +0.09% | 720 |
| Sep 2, 2026 | $22.98 | $23.28 | $22.98 | $23.28 | +0.52% | 827 |
| Sep 1, 2026 | $23.10 | $23.40 | $23.10 | $23.16 | -1.87% | 2,226 |
| Aug 31, 2026 | $23.04 | $23.91 | $23.04 | $23.60 | +1.74% | 1,447 |
| Aug 28, 2026 | $23.20 | $23.20 | $23.20 | $23.20 | +0.56% | 283 |
| Aug 27, 2026 | $23.02 | $23.07 | $23.02 | $23.07 | -1.35% | 1,240 |
| Aug 26, 2026 | $23.35 | $23.39 | $23.25 | $23.39 | -0.40% | 871 |
| Aug 25, 2026 | $23.31 | $23.50 | $23.16 | $23.48 | +0.93% | 2,305 |
| Aug 24, 2026 | $23.43 | $23.43 | $23.26 | $23.26 | -0.23% | 577 |
| Aug 21, 2026 | $23.60 | $23.60 | $23.05 | $23.32 | -1.20% | 1,692 |
| Aug 20, 2026 | $23.89 | $23.89 | $23.36 | $23.60 | -0.67% | 7,866 |
| Aug 19, 2026 | $23.40 | $23.76 | $23.40 | $23.76 | +1.43% | 1,184 |
| Aug 18, 2026 | $23.35 | $23.76 | $23.35 | $23.43 | -0.74% | 3,440 |
| Aug 17, 2026 | $23.39 | $23.75 | $23.39 | $23.60 | -0.63% | 1,666 |
| Aug 14, 2026 | $23.75 | $23.75 | $23.75 | $23.75 | 0.00% | 65 |
| Aug 13, 2026 | $23.75 | $23.75 | $23.75 | $23.75 | +0.74% | 357 |
| Aug 12, 2026 | $23.74 | $23.74 | $23.00 | $23.58 | -1.32% | 2,483 |
| Aug 11, 2026 | $23.50 | $23.89 | $23.20 | $23.89 | +0.21% | 6,250 |
| Aug 10, 2026 | $23.84 | $23.84 | $23.78 | $23.84 | -0.27% | 889 |
| Aug 7, 2026 | $23.61 | $23.91 | $23.61 | $23.91 | +1.42% | 2,637 |
| Aug 6, 2026 | $23.57 | $23.57 | $23.57 | $23.57 | +0.04% | 730 |
| Aug 5, 2026 | $23.47 | $23.56 | $23.47 | $23.56 | +0.55% | 2,335 |
| Aug 4, 2026 | $23.42 | $23.43 | $23.26 | $23.43 | +1.69% | 1,131 |
| Aug 3, 2026 | $23.30 | $23.30 | $23.04 | $23.04 | +0.11% | 936 |
| Jul 31, 2026 | $23.00 | $23.02 | $22.90 | $23.02 | -0.93% | 2,883 |
| Jul 30, 2026 | $23.05 | $23.25 | $23.05 | $23.23 | +1.09% | 3,545 |
| Jul 29, 2026 | $22.90 | $22.98 | $22.90 | $22.98 | -0.09% | 2,175 |
| Jul 28, 2026 | $23.00 | $23.21 | $22.80 | $23.00 | +0.24% | 11,632 |
| Jul 27, 2026 | $23.13 | $23.25 | $22.95 | $22.95 | -1.31% | 1,919 |
| Jul 24, 2026 | $23.03 | $23.25 | $23.01 | $23.25 | +0.22% | 783 |
| Jul 23, 2026 | $23.23 | $23.44 | $22.97 | $23.20 | -0.66% | 2,776 |
| Jul 22, 2026 | $23.20 | $23.36 | $23.20 | $23.36 | -0.21% | 2,530 |
| Jul 21, 2026 | $23.23 | $23.48 | $23.23 | $23.41 | +1.21% | 7,954 |
| Jul 20, 2026 | $23.17 | $23.18 | $23.05 | $23.13 | +0.54% | 4,123 |
| Jul 17, 2026 | $22.92 | $23.08 | $22.92 | $23.00 | +1.37% | 2,819 |
| Jul 16, 2026 | $22.55 | $22.72 | $22.55 | $22.69 | -0.13% | 1,963 |
| Jul 15, 2026 | $22.58 | $22.72 | $22.58 | $22.72 | +1.04% | 1,209 |
| Jul 14, 2026 | $22.62 | $22.62 | $22.40 | $22.49 | -0.73% | 1,924 |
| Jul 13, 2026 | $22.53 | $22.65 | $22.40 | $22.65 | +0.67% | 971 |
| Jul 10, 2026 | $22.40 | $22.50 | $22.40 | $22.50 | +0.45% | 639 |
| Jul 9, 2026 | $22.66 | $22.66 | $22.34 | $22.40 | -0.18% | 836 |
| Jul 8, 2026 | $22.46 | $22.46 | $22.32 | $22.44 | -0.97% | 3,334 |
| Jul 7, 2026 | $22.66 | $22.66 | $22.66 | $22.66 | +0.62% | 2,143 |
| Jul 6, 2026 | $22.40 | $22.52 | $22.40 | $22.52 | +0.22% | 1,908 |
| Jul 2, 2026 | $22.22 | $22.69 | $22.22 | $22.47 | +1.17% | 897 |
| Jul 1, 2026 | $22.26 | $22.31 | $22.21 | $22.21 | -0.36% | 1,361 |
| Jun 30, 2026 | $22.30 | $22.30 | $22.29 | $22.29 | -0.49% | 1,763 |
| Jun 29, 2026 | $22.44 | $22.46 | $22.40 | $22.40 | 0.00% | 1,175 |
| Jun 26, 2026 | $22.08 | $22.40 | $22.08 | $22.40 | -0.07% | 1,679 |
| Jun 25, 2026 | $22.42 | $22.42 | $22.42 | $22.42 | -0.24% | 167 |
| Jun 24, 2026 | $22.46 | $22.47 | $22.41 | $22.47 | -0.01% | 2,875 |
| Jun 23, 2026 | $22.11 | $22.47 | $22.11 | $22.47 | +0.86% | 2,635 |
| Jun 22, 2026 | $22.30 | $22.49 | $22.27 | $22.28 | -1.94% | 2,365 |
| Jun 18, 2026 | $22.52 | $22.72 | $22.52 | $22.72 | +0.13% | 3,051 |
| Jun 17, 2026 | $22.56 | $22.78 | $22.56 | $22.69 | +0.89% | 2,091 |
| Jun 16, 2026 | $22.36 | $22.78 | $22.36 | $22.49 | +0.27% | 5,919 |
| Jun 15, 2026 | $22.54 | $22.54 | $22.41 | $22.43 | -1.54% | 1,068 |
| Jun 12, 2026 | $22.72 | $22.78 | $22.53 | $22.78 | 0.00% | 4,718 |
| Jun 11, 2026 | $22.52 | $22.78 | $22.26 | $22.78 | +0.80% | 1,987 |
| Jun 10, 2026 | $22.65 | $22.77 | $22.56 | $22.60 | +0.07% | 5,588 |
| Jun 9, 2026 | $22.32 | $22.59 | $22.27 | $22.59 | -0.15% | 1,772 |
| Jun 8, 2026 | $22.50 | $22.62 | $22.05 | $22.62 | +0.16% | 7,321 |
| Jun 5, 2026 | $22.58 | $22.58 | $22.58 | $22.58 | +0.11% | 671 |
| Jun 4, 2026 | $22.56 | $22.56 | $22.56 | $22.56 | 0.00% | – |
| Jun 3, 2026 | $22.64 | $22.64 | $22.51 | $22.56 | -0.04% | 1,695 |
| Jun 2, 2026 | $22.58 | $22.64 | $22.50 | $22.57 | +0.27% | 2,005 |
| Jun 1, 2026 | $22.80 | $22.80 | $22.50 | $22.51 | -0.54% | 1,640 |
| May 29, 2026 | $22.53 | $22.75 | $22.53 | $22.63 | +0.45% | 7,005 |
| May 28, 2026 | $22.49 | $22.57 | $22.49 | $22.53 | +0.49% | 7,587 |
| May 27, 2026 | $22.42 | $22.42 | $22.42 | $22.42 | 0.00% | – |
| May 26, 2026 | $22.38 | $22.42 | $22.38 | $22.42 | +0.05% | 1,918 |
| May 22, 2026 | $22.50 | $22.50 | $22.41 | $22.41 | +0.03% | 1,266 |
| May 21, 2026 | $22.38 | $22.44 | $22.34 | $22.40 | +0.19% | 2,012 |
| May 20, 2026 | $22.42 | $22.44 | $22.28 | $22.36 | -1.17% | 2,136 |
| May 19, 2026 | $22.50 | $22.65 | $22.50 | $22.63 | +1.05% | 4,016 |
| May 18, 2026 | $22.25 | $22.49 | $22.25 | $22.39 | +0.54% | 4,299 |
| May 15, 2026 | $22.23 | $22.34 | $22.18 | $22.27 | -0.04% | 1,254 |
| May 14, 2026 | $22.25 | $22.39 | $22.25 | $22.28 | -0.09% | 3,463 |
| May 13, 2026 | $22.30 | $22.35 | $22.17 | $22.30 | +0.13% | 7,109 |
| May 12, 2026 | $22.31 | $22.36 | $22.15 | $22.27 | +0.68% | 2,757 |
| May 11, 2026 | $22.42 | $22.42 | $22.12 | $22.12 | -1.09% | 5,498 |
| May 8, 2026 | $22.34 | $22.38 | $22.34 | $22.36 | +0.14% | 1,349 |
| May 7, 2026 | $22.24 | $22.34 | $22.24 | $22.33 | +0.28% | 3,146 |
| May 6, 2026 | $22.17 | $22.34 | $22.17 | $22.27 | -0.03% | 4,985 |
| May 5, 2026 | $22.27 | $22.29 | $22.20 | $22.28 | +0.33% | 1,776 |
| May 4, 2026 | $22.26 | $22.29 | $22.12 | $22.21 | -0.02% | 6,291 |
| May 1, 2026 | $22.11 | $22.26 | $22.11 | $22.21 | -0.18% | 2,173 |
| Apr 30, 2026 | $22.25 | $22.25 | $22.25 | $22.25 | +0.54% | 1,360 |
| Apr 29, 2026 | $22.26 | $22.26 | $22.10 | $22.13 | -0.23% | 3,894 |
| Apr 28, 2026 | $22.16 | $22.26 | $22.16 | $22.18 | +0.29% | 955 |
| Apr 27, 2026 | $22.04 | $22.15 | $22.00 | $22.11 | +0.02% | 3,395 |
| Apr 24, 2026 | $22.23 | $22.23 | $22.02 | $22.11 | -0.41% | 709 |
| Apr 23, 2026 | $22.38 | $22.38 | $22.20 | $22.20 | -0.40% | 3,627 |
| Apr 22, 2026 | $22.51 | $22.51 | $22.19 | $22.29 | -0.93% | 3,695 |
| Apr 21, 2026 | $22.34 | $22.50 | $22.32 | $22.50 | +0.22% | 995 |
| Apr 20, 2026 | $22.40 | $22.55 | $22.31 | $22.45 | +1.04% | 5,784 |
| Apr 17, 2026 | $22.39 | $22.50 | $22.22 | $22.22 | -1.59% | 2,205 |
| Apr 16, 2026 | $22.17 | $22.60 | $22.17 | $22.58 | +1.30% | 2,566 |
| Apr 15, 2026 | $22.49 | $22.49 | $22.14 | $22.29 | -0.89% | 6,169 |
| Apr 14, 2026 | $22.65 | $22.65 | $22.33 | $22.49 | +0.25% | 2,109 |
| Apr 13, 2026 | $22.26 | $22.44 | $22.26 | $22.44 | +0.76% | 1,530 |
| Apr 10, 2026 | $22.21 | $22.27 | $22.21 | $22.27 | +0.56% | 880 |
| Apr 9, 2026 | $22.15 | $22.35 | $22.14 | $22.14 | -0.31% | 1,893 |
| Apr 8, 2026 | $22.24 | $22.24 | $22.12 | $22.21 | -0.18% | 1,093 |
| Apr 7, 2026 | $22.16 | $22.45 | $22.14 | $22.25 | +0.20% | 5,190 |
| Apr 6, 2026 | $22.25 | $22.49 | $22.11 | $22.21 | +0.77% | 8,079 |
| Apr 2, 2026 | $22.40 | $22.40 | $21.84 | $22.04 | -1.63% | 6,044 |
| Apr 1, 2026 | $22.34 | $22.41 | $22.34 | $22.40 | +1.73% | 1,493 |
| Mar 31, 2026 | $21.99 | $22.55 | $21.99 | $22.02 | -1.98% | 3,253 |
| Mar 30, 2026 | $22.19 | $22.48 | $21.96 | $22.47 | -0.23% | 2,526 |
| Mar 27, 2026 | $22.52 | $22.52 | $22.52 | $22.52 | +0.53% | 714 |
| Mar 26, 2026 | $22.16 | $22.44 | $21.92 | $22.40 | +0.40% | 6,007 |
| Mar 25, 2026 | $21.98 | $22.50 | $21.98 | $22.31 | +0.09% | 2,113 |
| Mar 24, 2026 | $22.41 | $22.41 | $21.99 | $22.29 | -0.13% | 4,964 |
| Mar 23, 2026 | $22.01 | $22.39 | $22.00 | $22.32 | +0.54% | 2,898 |
| Mar 20, 2026 | $21.90 | $22.41 | $21.90 | $22.20 | -1.11% | 2,689 |
| Mar 19, 2026 | $22.31 | $22.45 | $22.31 | $22.45 | +1.13% | 468 |
| Mar 18, 2026 | $22.50 | $22.50 | $22.20 | $22.20 | -1.62% | 12,049 |
| Mar 17, 2026 | $22.60 | $22.60 | $22.57 | $22.57 | -0.39% | 1,153 |
| Mar 16, 2026 | $22.73 | $22.73 | $22.66 | $22.66 | -0.33% | 1,188 |
| Mar 13, 2026 | $22.73 | $22.73 | $22.73 | $22.73 | -0.09% | 280 |
| Mar 12, 2026 | $22.67 | $22.75 | $22.62 | $22.75 | -0.16% | 659 |
| Mar 11, 2026 | $22.79 | $22.79 | $22.79 | $22.79 | +0.25% | 625 |
| Mar 10, 2026 | $22.67 | $22.77 | $22.67 | $22.73 | -0.17% | 1,422 |
| Mar 9, 2026 | $22.73 | $22.80 | $22.73 | $22.77 | -0.22% | 1,808 |
| Mar 6, 2026 | $22.90 | $22.90 | $22.82 | $22.82 | -0.17% | 1,722 |
| Mar 5, 2026 | $22.90 | $22.90 | $22.85 | $22.86 | +0.04% | 2,538 |
| Mar 4, 2026 | $22.91 | $22.91 | $22.85 | $22.85 | -0.26% | 514 |
| Mar 3, 2026 | $22.92 | $22.92 | $22.88 | $22.91 | +0.09% | 708 |
| Mar 2, 2026 | $22.95 | $22.95 | $22.86 | $22.89 | -0.39% | 5,152 |
| Feb 27, 2026 | $23.03 | $23.03 | $22.95 | $22.98 | +0.22% | 1,959 |
| Feb 26, 2026 | $23.03 | $23.03 | $22.93 | $22.93 | 0.00% | 4,589 |
| Feb 25, 2026 | $22.99 | $22.99 | $22.93 | $22.93 | +0.13% | 2,284 |
| Feb 24, 2026 | $23.00 | $23.00 | $22.90 | $22.90 | +0.04% | 3,445 |
| Feb 23, 2026 | $22.85 | $23.04 | $22.79 | $22.89 | -0.05% | 4,945 |
| Feb 20, 2026 | $23.03 | $23.03 | $22.85 | $22.90 | -0.60% | 4,980 |
| Feb 19, 2026 | $22.97 | $23.04 | $22.93 | $23.04 | +0.41% | 2,781 |
| Feb 18, 2026 | $23.10 | $23.10 | $22.87 | $22.95 | -1.27% | 2,946 |
| Feb 17, 2026 | $23.20 | $23.24 | $23.03 | $23.24 | +0.91% | 2,731 |
| Feb 13, 2026 | $22.85 | $23.03 | $22.85 | $23.03 | -0.09% | 1,170 |
| Feb 12, 2026 | $23.05 | $23.05 | $23.05 | $23.05 | -0.09% | 1,417 |
| Feb 11, 2026 | $22.95 | $23.08 | $22.95 | $23.07 | +0.83% | 842 |
| Feb 10, 2026 | $22.90 | $23.07 | $22.81 | $22.88 | -0.69% | 4,480 |
| Feb 9, 2026 | $23.05 | $23.20 | $22.84 | $23.04 | -0.04% | 3,657 |
| Feb 6, 2026 | $22.95 | $23.15 | $22.95 | $23.05 | +0.22% | 3,233 |
| Feb 5, 2026 | $22.81 | $23.00 | $22.81 | $23.00 | +0.22% | 2,254 |
| Feb 4, 2026 | $22.85 | $22.95 | $22.85 | $22.95 | +0.32% | 2,067 |
| Feb 3, 2026 | $22.83 | $22.96 | $22.83 | $22.88 | -0.02% | 2,644 |
| Feb 2, 2026 | $22.75 | $22.88 | $22.75 | $22.88 | +0.31% | 3,804 |
| Jan 30, 2026 | $22.66 | $22.84 | $22.66 | $22.81 | -0.09% | 2,668 |
| Jan 29, 2026 | $22.72 | $22.84 | $22.72 | $22.83 | +1.02% | 2,798 |
| Jan 28, 2026 | $22.71 | $22.72 | $22.60 | $22.60 | -0.44% | 2,951 |
| Jan 27, 2026 | $22.75 | $22.75 | $22.63 | $22.70 | +0.27% | 3,584 |
| Jan 26, 2026 | $22.74 | $22.74 | $22.64 | $22.64 | -0.48% | 5,882 |
| Jan 23, 2026 | $22.86 | $22.97 | $22.75 | $22.75 | -1.26% | 5,225 |
| Jan 22, 2026 | $23.03 | $23.07 | $22.98 | $23.04 | +0.88% | 1,486 |
| Jan 21, 2026 | $23.13 | $23.13 | $22.84 | $22.84 | -0.35% | 2,447 |
| Jan 20, 2026 | $23.15 | $23.19 | $22.75 | $22.92 | -1.29% | 7,165 |
| Jan 16, 2026 | $22.88 | $23.22 | $22.64 | $23.22 | +1.04% | 3,106 |
| Jan 15, 2026 | $22.68 | $22.98 | $22.68 | $22.98 | +0.83% | 4,966 |
| Jan 14, 2026 | $22.75 | $22.80 | $22.63 | $22.79 | +0.71% | 8,881 |
| Jan 13, 2026 | $22.75 | $22.77 | $22.51 | $22.63 | -1.39% | 9,236 |
| Jan 12, 2026 | $22.73 | $22.95 | $22.71 | $22.95 | +0.22% | 2,693 |
| Jan 9, 2026 | $22.55 | $22.90 | $22.55 | $22.90 | +1.19% | 4,167 |
| Jan 8, 2026 | $22.39 | $22.90 | $22.38 | $22.63 | +0.35% | 13,701 |
| Jan 7, 2026 | $22.56 | $22.70 | $22.53 | $22.55 | -0.35% | 11,108 |
| Jan 6, 2026 | $22.64 | $22.80 | $22.43 | $22.63 | -0.26% | 13,102 |
| Jan 5, 2026 | $22.75 | $22.75 | $22.69 | $22.69 | -0.72% | 2,434 |
| Jan 2, 2026 | $22.86 | $22.88 | $22.85 | $22.85 | -0.59% | 700 |
| Dec 31, 2025 | $22.32 | $23.00 | $22.32 | $22.99 | +0.13% | 4,137 |
| Dec 30, 2025 | $22.96 | $22.96 | $22.75 | $22.96 | +0.95% | 1,065 |
| Dec 29, 2025 | $23.05 | $23.14 | $22.75 | $22.75 | -1.30% | 6,073 |
| Dec 26, 2025 | $23.25 | $23.25 | $23.04 | $23.04 | +0.11% | 1,003 |
| Dec 24, 2025 | $23.02 | $23.02 | $23.02 | $23.02 | 0.00% | 16 |
| Dec 23, 2025 | $23.13 | $23.36 | $23.02 | $23.02 | -0.26% | 1,425 |
| Dec 22, 2025 | $23.08 | $23.25 | $23.08 | $23.08 | -0.39% | 2,254 |
| Dec 19, 2025 | $23.10 | $23.21 | $23.10 | $23.17 | +0.39% | 1,106 |
| Dec 18, 2025 | $23.16 | $23.20 | $23.08 | $23.08 | -1.20% | 2,308 |
| Dec 17, 2025 | $23.28 | $23.58 | $23.08 | $23.36 | +0.30% | 6,520 |
| Dec 16, 2025 | $23.25 | $23.44 | $23.25 | $23.29 | -1.01% | 3,295 |
| Dec 15, 2025 | $23.60 | $23.60 | $23.25 | $23.53 | -1.06% | 963 |
| Dec 12, 2025 | $23.50 | $23.83 | $23.47 | $23.78 | +1.19% | 8,695 |
| Dec 11, 2025 | $23.26 | $23.50 | $23.26 | $23.50 | +0.26% | 7,759 |
| Dec 10, 2025 | $23.46 | $23.46 | $23.34 | $23.44 | -0.26% | 5,260 |
| Dec 9, 2025 | $23.47 | $23.55 | $23.38 | $23.50 | +0.60% | 4,386 |
| Dec 8, 2025 | $23.50 | $23.50 | $23.26 | $23.36 | +0.47% | 17,996 |
| Dec 5, 2025 | $23.00 | $23.25 | $23.00 | $23.25 | +1.02% | 11,517 |
| Dec 4, 2025 | $23.05 | $23.21 | $23.00 | $23.02 | +1.84% | 20,120 |
| Dec 3, 2025 | $22.48 | $22.99 | $22.30 | $22.60 | +0.94% | 13,604 |
| Dec 2, 2025 | $22.49 | $22.49 | $22.32 | $22.39 | +1.08% | 3,433 |
| Dec 1, 2025 | $21.75 | $22.49 | $21.69 | $22.15 | +2.17% | 18,474 |
| Nov 28, 2025 | $21.41 | $21.69 | $21.36 | $21.68 | +1.59% | 14,800 |
| Nov 26, 2025 | $21.40 | $21.40 | $21.30 | $21.34 | -0.05% | 4,128 |
| Nov 25, 2025 | $21.48 | $21.53 | $21.35 | $21.35 | -0.12% | 6,483 |
| Nov 24, 2025 | $21.47 | $21.63 | $21.27 | $21.38 | +0.55% | 4,387 |
| Nov 21, 2025 | $21.49 | $21.75 | $20.91 | $21.26 | -3.19% | 16,354 |
| Nov 20, 2025 | $21.73 | $21.96 | $21.73 | $21.96 | +1.95% | 1,054 |
| Nov 19, 2025 | $21.66 | $21.66 | $21.46 | $21.54 | -0.55% | 3,510 |
| Nov 18, 2025 | $21.70 | $22.30 | $21.62 | $21.66 | +0.23% | 4,108 |
| Nov 17, 2025 | $22.06 | $22.30 | $21.61 | $21.61 | -1.05% | 8,777 |
| Nov 14, 2025 | $22.08 | $22.08 | $21.84 | $21.84 | -1.18% | 4,136 |
| Nov 13, 2025 | $22.12 | $22.33 | $22.10 | $22.10 | -0.50% | 2,508 |
| Nov 12, 2025 | $22.37 | $22.37 | $22.21 | $22.21 | -0.78% | 1,995 |
| Nov 11, 2025 | $22.31 | $22.38 | $22.31 | $22.38 | +0.74% | 627 |
| Nov 10, 2025 | $22.22 | $22.30 | $22.21 | $22.22 | -0.37% | 4,438 |
| Nov 7, 2025 | $22.30 | $22.30 | $22.30 | $22.30 | -0.32% | 552 |
| Nov 6, 2025 | $22.37 | $22.37 | $22.37 | $22.37 | -0.56% | 275 |
| Nov 5, 2025 | $22.50 | $22.50 | $22.50 | $22.50 | +0.59% | 315 |
| Nov 4, 2025 | $22.56 | $22.56 | $22.36 | $22.37 | +0.53% | 1,232 |
| Nov 3, 2025 | $22.40 | $22.45 | $22.25 | $22.25 | -0.76% | 1,319 |
| Oct 31, 2025 | $22.59 | $22.59 | $22.42 | $22.42 | -0.36% | 880 |
| Oct 30, 2025 | $22.49 | $22.50 | $22.44 | $22.50 | -0.22% | 3,936 |
| Oct 29, 2025 | $22.32 | $22.55 | $22.31 | $22.55 | +0.24% | 480 |
| Oct 28, 2025 | $22.36 | $22.71 | $22.22 | $22.50 | -0.05% | 3,433 |
| Oct 27, 2025 | $22.36 | $22.57 | $22.36 | $22.51 | +0.79% | 1,142 |
| Oct 24, 2025 | $22.38 | $22.42 | $22.28 | $22.33 | -0.13% | 2,113 |
| Oct 23, 2025 | $22.40 | $22.45 | $22.36 | $22.36 | -0.58% | 3,500 |
| Oct 22, 2025 | $22.35 | $22.50 | $22.35 | $22.49 | -0.27% | 5,637 |
| Oct 21, 2025 | $22.36 | $22.55 | $22.36 | $22.55 | +1.48% | 959 |
| Oct 20, 2025 | $22.46 | $22.47 | $22.19 | $22.22 | – | 3,688 |
Seasonality
GOODN 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 | 1.9% | -1.4% | -3.0% | 0.5% | 1.0% | 2.3% | 1.5% | 2.5% | -1.1% | -2.3% | 1.4% | 2.5% |
| Months up | 7 of 8 | 5 of 8 | 5 of 8 | 4 of 8 | 4 of 8 | 5 of 8 | 6 of 9 | 7 of 8 | 5 of 8 | 4 of 8 | 5 of 7 | 5 of 7 |
| 2026 | -0.2% | 1.3% | -3.6% | 1.7% | 2.3% | -0.9% | 3.9% | 3.2% | -10.9% | -5.4% | ||
| 2025 | 0.7% | 1.3% | 0.6% | -1.0% | 1.8% | 6.2% | -3.9% | -2.9% | 1.5% | 1.4% | -2.7% | 6.7% |
| 2024 | 4.2% | 9.8% | 1.5% | -2.2% | -0.8% | -0.9% | -0.4% | 5.2% | 0.6% | 6.4% | 0.1% | -5.9% |
| 2023 | 3.8% | -17.1% | 3.8% | -13.0% | -0.6% | 7.7% | 4.5% | 7.3% | 4.7% | -6.4% | 4.7% | 2.7% |
| 2022 | 1.3% | -4.4% | 1.5% | 0.2% | -3.2% | 2.0% | 2.0% | 0.7% | -5.7% | -17.6% | 5.0% | 14.3% |
| 2021 | 2.1% | 0.1% | 2.2% | 1.2% | 0.4% | 1.3% | 1.9% | 2.1% | -1.8% | 2.3% | -2.3% | 0.5% |
| 2020 | 2.8% | -3.1% | -30.5% | 18.4% | 8.5% | 3.1% | 5.0% | 4.3% | 1.3% | -1.1% | 4.8% | -1.9% |
| 2019 | 1.8% | 2.4% | 0.3% | 1.3% | ||||||||
| 2017 | 0.0% | |||||||||||
| 2016 | 0.8% | 0.6% | 0.0% | -0.7% | -0.4% | 0.0% | 0.2% | 0.2% |