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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $21.48 | $21.48 | $19.60 | $19.63 | -6.05% | 110,046 |
| Sep 2026 | $23.10 | $23.40 | $20.60 | $20.89 | -11.48% | 99,289 |
| Aug 2026 | $23.30 | $23.91 | $23.00 | $23.60 | +2.55% | 40,384 |
| Jul 2026 | $22.26 | $23.48 | $22.21 | $23.02 | +3.25% | 60,324 |
| Jun 2026 | $22.80 | $22.80 | $22.05 | $22.29 | -1.51% | 52,185 |
| May 2026 | $22.11 | $22.75 | $22.11 | $22.63 | +1.71% | 70,040 |
| Apr 2026 | $22.34 | $22.65 | $21.84 | $22.25 | +1.04% | 63,665 |
| Mar 2026 | $22.95 | $22.95 | $21.90 | $22.02 | -4.18% | 55,450 |
| Feb 2026 | $22.75 | $23.24 | $22.75 | $22.98 | +0.74% | 56,228 |
| Jan 2026 | $22.86 | $23.22 | $22.38 | $22.81 | -0.78% | 108,300 |
| Dec 2025 | $21.75 | $23.83 | $21.69 | $22.99 | +6.04% | 141,409 |
| Nov 2025 | $22.40 | $22.56 | $20.91 | $21.68 | -3.30% | 80,998 |
| Oct 2025 | $22.35 | $22.93 | $22.03 | $22.42 | +0.76% | 65,550 |
| Sep 2025 | $22.38 | $22.83 | $21.90 | $22.25 | +0.91% | 55,018 |
| Aug 2025 | $22.75 | $22.92 | $21.62 | $22.05 | -3.46% | 124,796 |
| Jul 2025 | $23.66 | $23.98 | $22.40 | $22.84 | -4.52% | 49,361 |
| Jun 2025 | $22.80 | $24.35 | $22.52 | $23.92 | +5.56% | 48,157 |
| May 2025 | $22.43 | $22.77 | $21.92 | $22.66 | +1.16% | 63,065 |
| Apr 2025 | $22.87 | $22.99 | $20.51 | $22.40 | -1.62% | 93,437 |
| Mar 2025 | $22.73 | $23.30 | $22.18 | $22.77 | 0.00% | 77,234 |
| Feb 2025 | $22.67 | $23.25 | $22.38 | $22.77 | +0.71% | 64,336 |
| Jan 2025 | $22.43 | $23.70 | $22.06 | $22.61 | +0.09% | 108,558 |
| Dec 2024 | $23.99 | $24.28 | $21.75 | $22.59 | -6.50% | 209,177 |
| Nov 2024 | $24.02 | $24.91 | $23.86 | $24.16 | -0.45% | 100,208 |
| Oct 2024 | $23.01 | $24.49 | $22.76 | $24.27 | +5.75% | 160,292 |
| Sep 2024 | $23.02 | $23.73 | $22.75 | $22.95 | 0.00% | 127,164 |
| Aug 2024 | $21.91 | $23.44 | $21.65 | $22.95 | +4.53% | 106,086 |
| Jul 2024 | $22.00 | $22.09 | $21.03 | $21.96 | -0.99% | 143,862 |
| Jun 2024 | $22.77 | $23.38 | $21.93 | $22.18 | -1.49% | 67,822 |
| May 2024 | $22.20 | $23.13 | $21.46 | $22.51 | -1.40% | 89,899 |
| Apr 2024 | $23.19 | $23.49 | $21.20 | $22.83 | -2.85% | 76,425 |
| Mar 2024 | $23.45 | $24.66 | $22.75 | $23.50 | +0.95% | 96,279 |
| Feb 2024 | $21.60 | $23.57 | $21.34 | $23.28 | +9.09% | 112,932 |
| Jan 2024 | $20.73 | $22.10 | $20.46 | $21.34 | +3.54% | 117,920 |
| Dec 2023 | $20.18 | $20.99 | $20.01 | $20.61 | +2.03% | 214,563 |
| Nov 2023 | $19.88 | $20.48 | $19.41 | $20.20 | +4.02% | 148,820 |
| Oct 2023 | $20.90 | $20.90 | $19.26 | $19.42 | -7.08% | 89,246 |
| Sep 2023 | $20.28 | $21.39 | $20.18 | $20.90 | +3.98% | 270,560 |
| Aug 2023 | $18.62 | $20.44 | $18.50 | $20.10 | +6.58% | 340,567 |
| Jul 2023 | $18.25 | $18.87 | $17.98 | $18.86 | +3.74% | 104,448 |
| Jun 2023 | $17.38 | $18.99 | $17.20 | $18.18 | +6.88% | 75,418 |
| May 2023 | $17.40 | $18.94 | $16.51 | $17.01 | -1.39% | 124,572 |
| Apr 2023 | $19.95 | $20.04 | $17.07 | $17.25 | -13.66% | 149,305 |
| Mar 2023 | $19.70 | $22.99 | $19.00 | $19.98 | +3.12% | 419,958 |
| Feb 2023 | $23.60 | $24.14 | $19.27 | $19.38 | -17.55% | 231,245 |
| Jan 2023 | $22.21 | $23.86 | $21.90 | $23.50 | +3.17% | 92,589 |
| Dec 2022 | $20.03 | $22.78 | $19.90 | $22.78 | +13.55% | 330,031 |
| Nov 2022 | $19.24 | $21.53 | $19.00 | $20.06 | +4.30% | 313,049 |
| Oct 2022 | $23.49 | $24.35 | $19.05 | $19.23 | -18.08% | 225,302 |
| Sep 2022 | $25.50 | $25.50 | $22.97 | $23.48 | -6.27% | 99,578 |
| Aug 2022 | $24.95 | $26.01 | $24.92 | $25.05 | +0.16% | 63,512 |
| Jul 2022 | $24.71 | $25.34 | $23.40 | $25.01 | +1.42% | 87,599 |
| Jun 2022 | $24.16 | $25.35 | $23.43 | $24.66 | +1.44% | 96,540 |
| May 2022 | $25.30 | $25.46 | $23.72 | $24.31 | -3.80% | 195,382 |
| Apr 2022 | $25.49 | $25.75 | $24.88 | $25.27 | -0.32% | 148,531 |
| Mar 2022 | $25.20 | $26.09 | $24.96 | $25.35 | +1.00% | 102,932 |
| Feb 2022 | $26.47 | $26.81 | $25.10 | $25.10 | -4.92% | 114,726 |
| Jan 2022 | $26.15 | $26.75 | $26.13 | $26.40 | +0.76% | 166,016 |
| Dec 2021 | $26.43 | $27.14 | $26.04 | $26.20 | -0.04% | 92,947 |
| Nov 2021 | $26.80 | $27.19 | $26.20 | $26.21 | -2.85% | 134,808 |
| Oct 2021 | $26.61 | $27.17 | $26.36 | $26.98 | +1.73% | 119,743 |
| Sep 2021 | $27.20 | $27.70 | $26.44 | $26.52 | -2.32% | 131,781 |
| Aug 2021 | $26.72 | $27.44 | $26.72 | $27.15 | +1.61% | 121,210 |
| Jul 2021 | $26.40 | $26.88 | $26.40 | $26.72 | +1.33% | 60,644 |
| Jun 2021 | $26.28 | $26.93 | $26.08 | $26.37 | +0.76% | 170,069 |
| May 2021 | $26.39 | $26.59 | $26.01 | $26.17 | -0.08% | 53,151 |
| Apr 2021 | $26.21 | $26.64 | $25.85 | $26.19 | +0.63% | 101,797 |
| Mar 2021 | $25.83 | $26.22 | $25.50 | $26.03 | +1.64% | 83,549 |
| Feb 2021 | $25.70 | $26.15 | $25.46 | $25.61 | -0.44% | 97,490 |
| Jan 2021 | $25.36 | $25.78 | $25.10 | $25.72 | +1.58% | 226,641 |
| Dec 2020 | $25.95 | $26.12 | $24.68 | $25.32 | -2.43% | 295,860 |
| Nov 2020 | $25.41 | $28.87 | $24.60 | $25.95 | +4.22% | 332,745 |
| Oct 2020 | $25.40 | $25.40 | $24.75 | $24.90 | -1.66% | 200,192 |
| Sep 2020 | $25.22 | $25.56 | $23.97 | $25.32 | +0.78% | 200,821 |
| Aug 2020 | $24.39 | $25.87 | $24.35 | $25.13 | +3.77% | 263,816 |
| Jul 2020 | $23.15 | $24.21 | $21.01 | $24.21 | +4.36% | 306,590 |
| Jun 2020 | $22.73 | $24.69 | $22.50 | $23.20 | +2.47% | 197,006 |
| May 2020 | $21.28 | $22.72 | $20.00 | $22.64 | +7.81% | 317,028 |
| Apr 2020 | $17.80 | $22.74 | $17.04 | $21.00 | +17.52% | 207,375 |
| Mar 2020 | $26.14 | $26.83 | $10.56 | $17.87 | -31.27% | 297,985 |
| Feb 2020 | $27.07 | $27.49 | $25.77 | $26.00 | -3.64% | 114,559 |
| Jan 2020 | $26.35 | $27.28 | $26.15 | $26.98 | +2.24% | 146,802 |
| Dec 2019 | $26.18 | $26.56 | $25.54 | $26.39 | +0.80% | 176,649 |
| Nov 2019 | $26.38 | $26.44 | $25.95 | $26.18 | -0.26% | 121,017 |
| Oct 2019 | $25.70 | $27.52 | $25.50 | $26.25 | +1.94% | 1,103,822 |
| Sep 2019 | $25.30 | $25.75 | $25.10 | $25.75 | +1.82% | 1,142,327 |
| Jul 2017 | $25.29 | $25.29 | $25.29 | $25.29 | 0.00% | 0 |
| Aug 2016 | $25.22 | $26.49 | $25.10 | $25.29 | +0.20% | 29,165 |
| Jul 2016 | $25.15 | $26.11 | $25.04 | $25.24 | +0.16% | 105,732 |
| Jun 2016 | $25.20 | $25.22 | $25.01 | $25.20 | 0.00% | 86,057 |
| May 2016 | $25.44 | $26.73 | $25.05 | $25.20 | -0.43% | 118,388 |
| Apr 2016 | $25.50 | $25.50 | $25.16 | $25.31 | -0.75% | 20,474 |
| Mar 2016 | $25.26 | $25.71 | $25.26 | $25.50 | 0.00% | 20,161 |
| Feb 2016 | $25.35 | $25.80 | $25.15 | $25.50 | +0.59% | 51,684 |
| Jan 2016 | $25.18 | $25.49 | $25.18 | $25.35 | +0.76% | 83,888 |
| Dec 2015 | $25.38 | $25.50 | $25.02 | $25.16 | -0.55% | 26,699 |
| Nov 2015 | $25.57 | $25.59 | $25.25 | $25.30 | -1.09% | 18,600 |
| Oct 2015 | $25.50 | $25.68 | $25.28 | $25.58 | -0.39% | 36,735 |
| Sep 2015 | $25.61 | $25.70 | $25.33 | $25.68 | +0.35% | 13,742 |
| Aug 2015 | $25.38 | $25.80 | $25.25 | $25.59 | +0.55% | 24,953 |
| Jul 2015 | $25.55 | $25.63 | $25.20 | $25.45 | -0.27% | 42,087 |
| Jun 2015 | $25.62 | $26.96 | $25.31 | $25.52 | -0.89% | 36,068 |
| May 2015 | $25.84 | $25.95 | $25.51 | $25.75 | -0.35% | 39,733 |
| Apr 2015 | $25.72 | $25.88 | $25.55 | $25.84 | -0.31% | 40,563 |
| Mar 2015 | $25.61 | $25.99 | $25.55 | $25.92 | +0.86% | 31,544 |
| Feb 2015 | $25.80 | $25.94 | $25.58 | $25.70 | -0.39% | 24,872 |
| Jan 2015 | $25.70 | $25.85 | $25.56 | $25.80 | 0.00% | 25,104 |
| Dec 2014 | $25.90 | $26.24 | $25.51 | $25.80 | -0.31% | 22,141 |
| Nov 2014 | $25.90 | $26.45 | $25.66 | $25.88 | -1.93% | 11,321 |
| Oct 2014 | $26.03 | $26.42 | $25.73 | $26.39 | +0.42% | 47,062 |
| Sep 2014 | $26.06 | $27.04 | $25.74 | $26.28 | +0.31% | 420,522 |
| Aug 2014 | $25.82 | $26.20 | $25.76 | $26.20 | +1.43% | 26,426 |
| Jul 2014 | $25.99 | $26.16 | $25.80 | $25.83 | -1.30% | 15,431 |
| Jun 2014 | $25.85 | $26.17 | $25.77 | $26.17 | +0.15% | 18,640 |
| May 2014 | $26.05 | $26.13 | $25.65 | $26.13 | +0.08% | 33,987 |
| Apr 2014 | $26.06 | $26.35 | $25.65 | $26.11 | -1.10% | 16,292 |
| Mar 2014 | $25.62 | $26.40 | $25.55 | $26.40 | +3.33% | 24,927 |
| Feb 2014 | $25.58 | $25.84 | $25.53 | $25.55 | +0.08% | 17,239 |
| Jan 2014 | $25.83 | $26.36 | $25.50 | $25.53 | -0.47% | 20,723 |
| Dec 2013 | $25.74 | $26.48 | $25.50 | $25.65 | -0.27% | 16,245 |
| Nov 2013 | $25.50 | $26.35 | $25.30 | $25.72 | +0.67% | 13,244 |
| Oct 2013 | $25.85 | $26.22 | $25.10 | $25.55 | -2.93% | 20,318 |
| Sep 2013 | $25.75 | $26.43 | $25.56 | $26.32 | +1.90% | 12,662 |
| Aug 2013 | $25.38 | $26.24 | $25.31 | $25.83 | -0.08% | 21,427 |
| Jul 2013 | $25.29 | $26.05 | $25.01 | $25.85 | +1.77% | 8,484 |
| Jun 2013 | $25.78 | $26.49 | $25.31 | $25.40 | -2.83% | 14,047 |
| May 2013 | $26.00 | $26.93 | $25.90 | $26.14 | -1.13% | 31,983 |
| Apr 2013 | $25.96 | $26.45 | $25.60 | $26.44 | +1.77% | 37,933 |
| Mar 2013 | $26.24 | $26.47 | $25.75 | $25.98 | -0.99% | 24,730 |
| Feb 2013 | $25.95 | $26.95 | $25.85 | $26.24 | +0.34% | 21,725 |
| Jan 2013 | $25.92 | $26.21 | $25.70 | $26.15 | +1.99% | 25,936 |
| Dec 2012 | $25.61 | $26.15 | $25.50 | $25.64 | -0.04% | 19,282 |
| Nov 2012 | $25.74 | $25.90 | $25.40 | $25.65 | +0.04% | 11,703 |
| Oct 2012 | $26.03 | $26.03 | $25.21 | $25.64 | -1.38% | 36,812 |
| Sep 2012 | $25.68 | $26.22 | $25.52 | $26.00 | +0.97% | 37,765 |
| Aug 2012 | $25.69 | $26.12 | $25.50 | $25.75 | +0.51% | 12,673 |
| Jul 2012 | $25.90 | $26.12 | $25.50 | $25.62 | -0.31% | 28,046 |
| Jun 2012 | $25.65 | $25.99 | $25.21 | $25.70 | +0.39% | 31,049 |
| May 2012 | $25.70 | $26.25 | $25.25 | $25.60 | -0.39% | 23,530 |
| Apr 2012 | $25.19 | $25.86 | $25.04 | $25.70 | +2.19% | 35,876 |
| Mar 2012 | $25.97 | $26.74 | $25.01 | $25.15 | -2.78% | 64,089 |
| Feb 2012 | $24.75 | $27.00 | $24.73 | $25.87 | – | 113,261 |
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% |