Gladstone Commercial Corp (GOODO) stock
GOODONasdaqLessors of Real Property, NECFiscal year ends December 31Also trades as GOOD, GOODN
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 10/301% below fair value
$18.00+0.10 (+0.56%)
Close on Oct 30, 2026Market cap $871.34MP/E 69.2Yield 6.67%
Price history
Gladstone Commercial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.00
+0.56% on the day
52-week range
$17.49 – $22.20
-18.9% from the high
Change over 52 weeks
-9.6%
From $19.91 on Oct 30, 2025
Average volume
7,008
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $17.91 | $18.00 | $17.49 | $18.00 | +0.56% | 8,349 |
| Oct 29, 2026 | $17.80 | $17.91 | $17.59 | $17.90 | +1.70% | 14,197 |
| Oct 28, 2026 | $17.75 | $17.89 | $17.60 | $17.60 | -0.62% | 3,583 |
| Oct 27, 2026 | $17.79 | $17.89 | $17.57 | $17.71 | -0.06% | 11,384 |
| Oct 26, 2026 | $17.79 | $17.85 | $17.70 | $17.72 | -0.17% | 5,034 |
| Oct 23, 2026 | $18.08 | $18.08 | $17.71 | $17.75 | -2.20% | 6,572 |
| Oct 22, 2026 | $17.90 | $18.16 | $17.90 | $18.15 | +1.17% | 7,296 |
| Oct 21, 2026 | $18.00 | $18.04 | $17.94 | $17.94 | -0.50% | 2,030 |
| Oct 20, 2026 | $17.96 | $18.05 | $17.93 | $18.03 | +0.61% | 4,458 |
| Oct 19, 2026 | $17.96 | $17.96 | $17.84 | $17.92 | -0.44% | 4,037 |
| Oct 16, 2026 | $17.95 | $18.04 | $17.89 | $18.00 | +0.50% | 6,761 |
| Oct 15, 2026 | $17.85 | $17.99 | $17.84 | $17.91 | +1.58% | 6,751 |
| Oct 14, 2026 | $18.04 | $18.04 | $17.61 | $17.63 | -2.15% | 11,467 |
| Oct 13, 2026 | $18.19 | $18.19 | $18.00 | $18.02 | -0.93% | 11,082 |
| Oct 12, 2026 | $18.07 | $18.29 | $18.07 | $18.19 | +0.78% | 3,710 |
| Oct 9, 2026 | $18.25 | $18.25 | $17.98 | $18.05 | +0.53% | 3,036 |
| Oct 8, 2026 | $18.10 | $18.27 | $17.51 | $17.96 | -0.64% | 32,589 |
| Oct 7, 2026 | $18.30 | $18.30 | $18.03 | $18.07 | -1.42% | 5,762 |
| Oct 6, 2026 | $18.28 | $18.33 | $18.23 | $18.33 | -0.03% | 9,455 |
| Oct 5, 2026 | $18.59 | $18.64 | $18.23 | $18.34 | -1.58% | 7,852 |
| Oct 2, 2026 | $18.76 | $18.76 | $18.40 | $18.63 | -0.27% | 13,663 |
| Oct 1, 2026 | $19.40 | $19.40 | $18.60 | $18.68 | -0.64% | 29,460 |
| Sep 30, 2026 | $19.12 | $19.20 | $18.71 | $18.80 | -1.10% | 10,634 |
| Sep 29, 2026 | $19.30 | $19.30 | $19.01 | $19.01 | -1.96% | 13,180 |
| Sep 28, 2026 | $19.85 | $19.89 | $19.38 | $19.39 | -2.02% | 20,101 |
| Sep 25, 2026 | $20.17 | $20.21 | $19.75 | $19.79 | -1.10% | 5,247 |
| Sep 24, 2026 | $20.10 | $20.12 | $20.01 | $20.01 | -0.91% | 2,420 |
| Sep 23, 2026 | $20.22 | $20.30 | $20.14 | $20.19 | +0.05% | 3,915 |
| Sep 22, 2026 | $20.33 | $20.34 | $20.07 | $20.19 | -0.52% | 8,534 |
| Sep 21, 2026 | $20.31 | $20.32 | $20.29 | $20.29 | -0.83% | 3,047 |
| Sep 18, 2026 | $20.38 | $20.48 | $20.38 | $20.46 | +0.42% | 3,874 |
| Sep 17, 2026 | $20.22 | $20.48 | $20.15 | $20.37 | +1.24% | 5,614 |
| Sep 16, 2026 | $20.26 | $20.28 | $20.05 | $20.13 | +0.25% | 2,467 |
| Sep 15, 2026 | $20.00 | $20.29 | $19.98 | $20.08 | -0.27% | 13,832 |
| Sep 14, 2026 | $20.02 | $20.16 | $19.76 | $20.13 | +1.56% | 6,594 |
| Sep 11, 2026 | $19.92 | $20.36 | $19.61 | $19.82 | +0.76% | 6,332 |
| Sep 10, 2026 | $20.12 | $20.12 | $19.60 | $19.67 | -3.34% | 19,645 |
| Sep 9, 2026 | $20.37 | $20.44 | $20.35 | $20.35 | -0.44% | 3,375 |
| Sep 8, 2026 | $20.75 | $20.78 | $20.30 | $20.44 | -2.29% | 7,510 |
| Sep 4, 2026 | $20.99 | $21.00 | $20.81 | $20.92 | +0.19% | 1,972 |
| Sep 3, 2026 | $20.98 | $21.00 | $20.81 | $20.88 | +0.48% | 1,788 |
| Sep 2, 2026 | $20.99 | $20.99 | $20.75 | $20.78 | -0.86% | 2,494 |
| Sep 1, 2026 | $20.95 | $21.16 | $20.95 | $20.96 | -0.92% | 2,411 |
| Aug 31, 2026 | $21.01 | $21.18 | $21.01 | $21.16 | +0.17% | 4,193 |
| Aug 28, 2026 | $21.08 | $21.12 | $20.92 | $21.12 | +0.33% | 892 |
| Aug 27, 2026 | $21.16 | $21.16 | $21.00 | $21.05 | -0.57% | 5,424 |
| Aug 26, 2026 | $21.00 | $21.22 | $21.00 | $21.17 | -0.05% | 21,248 |
| Aug 25, 2026 | $21.21 | $21.22 | $20.77 | $21.18 | -0.14% | 16,454 |
| Aug 24, 2026 | $20.94 | $21.25 | $20.94 | $21.21 | +1.14% | 6,847 |
| Aug 21, 2026 | $20.91 | $20.98 | $20.91 | $20.97 | -0.05% | 1,874 |
| Aug 20, 2026 | $20.90 | $20.98 | $20.88 | $20.98 | +0.33% | 9,610 |
| Aug 19, 2026 | $20.67 | $20.93 | $20.67 | $20.91 | +0.48% | 14,323 |
| Aug 18, 2026 | $20.58 | $20.81 | $20.58 | $20.81 | -0.53% | 5,211 |
| Aug 17, 2026 | $20.88 | $20.92 | $20.84 | $20.92 | +0.19% | 3,551 |
| Aug 14, 2026 | $20.57 | $20.88 | $20.57 | $20.88 | +0.82% | 22,102 |
| Aug 13, 2026 | $20.65 | $20.71 | $20.60 | $20.71 | +0.36% | 3,672 |
| Aug 12, 2026 | $20.67 | $20.67 | $20.35 | $20.64 | -0.32% | 2,127 |
| Aug 11, 2026 | $20.67 | $20.70 | $20.61 | $20.70 | +0.01% | 9,419 |
| Aug 10, 2026 | $20.55 | $20.70 | $20.46 | $20.70 | +0.24% | 8,602 |
| Aug 7, 2026 | $20.60 | $20.70 | $20.54 | $20.65 | -0.17% | 3,872 |
| Aug 6, 2026 | $20.63 | $20.74 | $20.63 | $20.69 | +0.41% | 4,330 |
| Aug 5, 2026 | $20.64 | $20.69 | $20.50 | $20.60 | +0.10% | 3,084 |
| Aug 4, 2026 | $20.59 | $20.66 | $20.51 | $20.58 | +0.11% | 3,807 |
| Aug 3, 2026 | $20.63 | $20.66 | $20.25 | $20.56 | -0.45% | 5,403 |
| Jul 31, 2026 | $20.57 | $20.75 | $20.55 | $20.65 | -0.05% | 8,620 |
| Jul 30, 2026 | $20.56 | $20.70 | $20.42 | $20.66 | +0.78% | 14,512 |
| Jul 29, 2026 | $20.45 | $20.50 | $20.45 | $20.50 | 0.00% | 7,118 |
| Jul 28, 2026 | $20.46 | $20.52 | $20.45 | $20.50 | +0.29% | 1,915 |
| Jul 27, 2026 | $20.44 | $20.48 | $20.40 | $20.44 | +0.25% | 3,543 |
| Jul 24, 2026 | $20.36 | $20.53 | $20.21 | $20.39 | -0.92% | 3,355 |
| Jul 23, 2026 | $20.51 | $20.59 | $20.45 | $20.58 | +0.40% | 7,315 |
| Jul 22, 2026 | $20.36 | $20.50 | $20.36 | $20.50 | -0.05% | 1,204 |
| Jul 21, 2026 | $20.47 | $20.51 | $20.47 | $20.51 | +0.18% | 1,294 |
| Jul 20, 2026 | $20.48 | $20.48 | $20.38 | $20.47 | -0.11% | 3,022 |
| Jul 17, 2026 | $20.21 | $20.51 | $20.21 | $20.50 | +0.96% | 9,714 |
| Jul 16, 2026 | $20.21 | $20.32 | $20.21 | $20.30 | +0.30% | 4,902 |
| Jul 15, 2026 | $20.05 | $20.24 | $20.05 | $20.24 | +1.00% | 18,827 |
| Jul 14, 2026 | $20.04 | $20.07 | $20.00 | $20.04 | -0.12% | 2,725 |
| Jul 13, 2026 | $20.02 | $20.07 | $20.02 | $20.06 | +0.13% | 1,465 |
| Jul 10, 2026 | $20.04 | $20.04 | $20.04 | $20.04 | -0.01% | 914 |
| Jul 9, 2026 | $19.93 | $20.06 | $19.93 | $20.04 | +0.33% | 1,309 |
| Jul 8, 2026 | $19.99 | $20.00 | $19.89 | $19.98 | -0.19% | 1,712 |
| Jul 7, 2026 | $19.86 | $20.02 | $19.86 | $20.01 | +0.17% | 4,134 |
| Jul 6, 2026 | $19.99 | $20.09 | $19.98 | $19.98 | +0.10% | 2,731 |
| Jul 2, 2026 | $19.99 | $20.01 | $19.93 | $19.96 | +0.45% | 3,993 |
| Jul 1, 2026 | $19.95 | $19.98 | $19.79 | $19.87 | -0.40% | 4,188 |
| Jun 30, 2026 | $20.08 | $20.09 | $19.95 | $19.95 | -0.57% | 3,726 |
| Jun 29, 2026 | $20.11 | $20.20 | $19.94 | $20.07 | -0.25% | 2,009 |
| Jun 26, 2026 | $19.80 | $20.11 | $19.80 | $20.11 | +1.18% | 4,741 |
| Jun 25, 2026 | $19.93 | $19.96 | $19.83 | $19.88 | +0.05% | 2,209 |
| Jun 24, 2026 | $19.74 | $19.96 | $19.74 | $19.87 | +0.71% | 3,570 |
| Jun 23, 2026 | $19.88 | $19.88 | $19.64 | $19.73 | -0.85% | 8,192 |
| Jun 22, 2026 | $20.25 | $20.25 | $19.70 | $19.90 | -1.78% | 13,066 |
| Jun 18, 2026 | $20.27 | $20.27 | $20.13 | $20.26 | +0.07% | 1,722 |
| Jun 17, 2026 | $20.23 | $20.25 | $20.07 | $20.25 | +0.27% | 1,245 |
| Jun 16, 2026 | $20.21 | $20.21 | $20.16 | $20.19 | +0.35% | 1,522 |
| Jun 15, 2026 | $20.19 | $20.19 | $20.07 | $20.12 | -0.18% | 3,861 |
| Jun 12, 2026 | $20.27 | $20.27 | $20.16 | $20.16 | -0.41% | 1,897 |
| Jun 11, 2026 | $20.27 | $20.27 | $20.05 | $20.24 | +0.07% | 10,691 |
| Jun 10, 2026 | $20.13 | $20.27 | $20.13 | $20.23 | +0.08% | 2,866 |
| Jun 9, 2026 | $20.21 | $20.24 | $20.02 | $20.21 | -0.20% | 6,104 |
| Jun 8, 2026 | $20.31 | $20.31 | $20.18 | $20.25 | +0.17% | 1,443 |
| Jun 5, 2026 | $20.30 | $20.30 | $20.14 | $20.22 | -0.35% | 2,936 |
| Jun 4, 2026 | $20.13 | $20.33 | $20.13 | $20.29 | +0.62% | 5,010 |
| Jun 3, 2026 | $20.28 | $20.28 | $20.09 | $20.16 | -0.40% | 1,872 |
| Jun 2, 2026 | $20.13 | $20.35 | $20.08 | $20.24 | +0.70% | 2,111 |
| Jun 1, 2026 | $20.32 | $20.32 | $20.06 | $20.10 | +0.05% | 3,285 |
| May 29, 2026 | $20.11 | $20.13 | $20.07 | $20.09 | +0.10% | 2,027 |
| May 28, 2026 | $20.15 | $20.15 | $20.07 | $20.07 | -0.30% | 4,389 |
| May 27, 2026 | $20.18 | $20.20 | $20.13 | $20.13 | 0.00% | 2,443 |
| May 26, 2026 | $20.20 | $20.20 | $20.13 | $20.13 | -0.35% | 5,749 |
| May 22, 2026 | $20.20 | $20.27 | $20.14 | $20.20 | +0.29% | 3,555 |
| May 21, 2026 | $20.28 | $20.34 | $20.09 | $20.14 | -0.68% | 9,687 |
| May 20, 2026 | $20.40 | $20.40 | $20.26 | $20.28 | -0.69% | 2,111 |
| May 19, 2026 | $20.49 | $20.49 | $20.39 | $20.42 | +0.25% | 3,857 |
| May 18, 2026 | $20.33 | $20.42 | $20.30 | $20.37 | +0.47% | 13,552 |
| May 15, 2026 | $20.16 | $20.58 | $20.15 | $20.28 | -0.02% | 8,277 |
| May 14, 2026 | $20.32 | $20.48 | $20.28 | $20.28 | -0.17% | 5,281 |
| May 13, 2026 | $20.20 | $20.32 | $20.20 | $20.32 | -0.17% | 1,258 |
| May 12, 2026 | $20.34 | $20.35 | $20.24 | $20.35 | +0.54% | 3,656 |
| May 11, 2026 | $20.32 | $20.39 | $20.20 | $20.24 | -0.49% | 8,644 |
| May 8, 2026 | $20.36 | $20.36 | $20.32 | $20.34 | +0.10% | 4,372 |
| May 7, 2026 | $20.25 | $20.39 | $20.19 | $20.32 | +0.59% | 7,584 |
| May 6, 2026 | $20.18 | $20.33 | $20.11 | $20.20 | +0.32% | 10,753 |
| May 5, 2026 | $20.06 | $20.15 | $20.06 | $20.13 | +0.32% | 2,320 |
| May 4, 2026 | $20.15 | $20.15 | $20.05 | $20.07 | -0.05% | 5,117 |
| May 1, 2026 | $20.15 | $20.15 | $20.05 | $20.08 | 0.00% | 6,067 |
| Apr 30, 2026 | $19.97 | $20.10 | $19.97 | $20.08 | +0.54% | 3,448 |
| Apr 29, 2026 | $19.94 | $19.99 | $19.94 | $19.97 | +0.11% | 1,946 |
| Apr 28, 2026 | $19.96 | $19.99 | $19.94 | $19.95 | -0.05% | 3,529 |
| Apr 27, 2026 | $19.92 | $19.96 | $19.86 | $19.96 | +0.60% | 3,785 |
| Apr 24, 2026 | $19.89 | $19.90 | $19.76 | $19.84 | -0.55% | 3,574 |
| Apr 23, 2026 | $19.87 | $19.99 | $19.87 | $19.95 | +0.13% | 1,508 |
| Apr 22, 2026 | $20.00 | $20.00 | $19.93 | $19.93 | +0.43% | 844 |
| Apr 21, 2026 | $20.09 | $20.09 | $19.84 | $19.84 | -0.63% | 5,792 |
| Apr 20, 2026 | $19.97 | $19.98 | $19.91 | $19.97 | +0.28% | 4,994 |
| Apr 17, 2026 | $19.84 | $19.91 | $19.84 | $19.91 | +0.20% | 2,514 |
| Apr 16, 2026 | $19.89 | $19.89 | $19.85 | $19.87 | +0.10% | 1,680 |
| Apr 15, 2026 | $19.82 | $19.88 | $19.80 | $19.85 | +0.46% | 2,913 |
| Apr 14, 2026 | $19.75 | $19.84 | $19.75 | $19.76 | -0.03% | 2,569 |
| Apr 13, 2026 | $19.68 | $19.89 | $19.64 | $19.77 | +0.34% | 9,953 |
| Apr 10, 2026 | $19.64 | $19.86 | $19.64 | $19.70 | -0.56% | 8,154 |
| Apr 9, 2026 | $19.84 | $19.95 | $19.66 | $19.81 | +0.56% | 5,424 |
| Apr 8, 2026 | $20.00 | $20.00 | $19.60 | $19.70 | +0.25% | 6,715 |
| Apr 7, 2026 | $19.73 | $19.76 | $19.57 | $19.65 | +0.26% | 5,890 |
| Apr 6, 2026 | $19.65 | $19.86 | $19.52 | $19.60 | -0.53% | 8,332 |
| Apr 2, 2026 | $19.70 | $19.72 | $19.42 | $19.71 | -0.91% | 7,521 |
| Apr 1, 2026 | $19.82 | $20.09 | $19.61 | $19.89 | +2.25% | 2,867 |
| Mar 31, 2026 | $20.05 | $20.05 | $19.44 | $19.45 | -0.77% | 6,021 |
| Mar 30, 2026 | $19.60 | $19.77 | $19.50 | $19.60 | -0.28% | 6,821 |
| Mar 27, 2026 | $19.81 | $19.92 | $19.66 | $19.66 | -1.03% | 5,566 |
| Mar 26, 2026 | $19.99 | $20.01 | $19.83 | $19.86 | -0.31% | 5,082 |
| Mar 25, 2026 | $19.98 | $20.03 | $19.80 | $19.92 | +0.01% | 3,335 |
| Mar 24, 2026 | $19.95 | $19.97 | $19.76 | $19.92 | +0.45% | 5,667 |
| Mar 23, 2026 | $19.98 | $19.98 | $19.77 | $19.83 | +0.71% | 10,363 |
| Mar 20, 2026 | $19.82 | $19.99 | $19.65 | $19.69 | -1.10% | 4,003 |
| Mar 19, 2026 | $19.99 | $19.99 | $19.80 | $19.91 | +1.07% | 4,728 |
| Mar 18, 2026 | $19.84 | $19.94 | $19.66 | $19.70 | -0.71% | 8,317 |
| Mar 17, 2026 | $19.75 | $19.84 | $19.72 | $19.84 | +0.26% | 3,601 |
| Mar 16, 2026 | $20.02 | $20.02 | $19.62 | $19.79 | -0.40% | 7,798 |
| Mar 13, 2026 | $19.97 | $20.00 | $19.87 | $19.87 | -1.00% | 1,643 |
| Mar 12, 2026 | $19.91 | $20.08 | $19.70 | $20.07 | -0.45% | 10,203 |
| Mar 11, 2026 | $20.05 | $20.20 | $20.05 | $20.16 | +0.60% | 1,065 |
| Mar 10, 2026 | $19.91 | $20.05 | $19.85 | $20.04 | +0.75% | 7,842 |
| Mar 9, 2026 | $20.00 | $20.18 | $19.82 | $19.89 | -1.25% | 18,650 |
| Mar 6, 2026 | $20.22 | $20.22 | $20.03 | $20.14 | -0.19% | 4,553 |
| Mar 5, 2026 | $20.21 | $20.26 | $20.17 | $20.18 | +0.15% | 5,065 |
| Mar 4, 2026 | $20.14 | $20.17 | $20.14 | $20.15 | +0.15% | 2,746 |
| Mar 3, 2026 | $20.21 | $20.23 | $20.12 | $20.12 | -0.25% | 5,419 |
| Mar 2, 2026 | $20.31 | $20.31 | $20.16 | $20.17 | -0.44% | 6,193 |
| Feb 27, 2026 | $20.41 | $20.41 | $20.26 | $20.26 | -0.05% | 7,214 |
| Feb 26, 2026 | $20.40 | $20.47 | $20.27 | $20.27 | -0.34% | 15,949 |
| Feb 25, 2026 | $20.34 | $20.40 | $20.18 | $20.34 | +0.69% | 5,359 |
| Feb 24, 2026 | $20.42 | $20.49 | $20.20 | $20.20 | -0.25% | 9,528 |
| Feb 23, 2026 | $20.25 | $20.40 | $20.25 | $20.25 | +0.00% | 18,003 |
| Feb 20, 2026 | $20.31 | $20.40 | $20.23 | $20.25 | -0.61% | 9,989 |
| Feb 19, 2026 | $20.30 | $20.41 | $20.30 | $20.38 | +0.52% | 19,729 |
| Feb 18, 2026 | $20.26 | $20.32 | $20.21 | $20.27 | -0.20% | 2,814 |
| Feb 17, 2026 | $20.29 | $20.49 | $20.27 | $20.31 | +0.05% | 17,848 |
| Feb 13, 2026 | $20.28 | $20.35 | $20.25 | $20.30 | -0.08% | 7,265 |
| Feb 12, 2026 | $20.32 | $20.32 | $20.25 | $20.32 | -0.01% | 5,939 |
| Feb 11, 2026 | $20.32 | $20.40 | $20.26 | $20.32 | -0.17% | 7,447 |
| Feb 10, 2026 | $20.33 | $20.40 | $20.26 | $20.36 | +0.12% | 8,741 |
| Feb 9, 2026 | $20.40 | $20.45 | $20.17 | $20.33 | +0.15% | 25,399 |
| Feb 6, 2026 | $20.34 | $20.34 | $20.30 | $20.30 | +0.25% | 851 |
| Feb 5, 2026 | $20.30 | $20.33 | $20.08 | $20.25 | -0.50% | 8,710 |
| Feb 4, 2026 | $20.35 | $20.49 | $20.02 | $20.35 | -0.48% | 13,990 |
| Feb 3, 2026 | $20.50 | $20.50 | $20.45 | $20.45 | -0.24% | 1,433 |
| Feb 2, 2026 | $20.28 | $20.55 | $20.20 | $20.50 | +1.03% | 33,151 |
| Jan 30, 2026 | $20.42 | $20.87 | $20.20 | $20.29 | +0.20% | 21,360 |
| Jan 29, 2026 | $20.33 | $20.43 | $20.23 | $20.25 | -0.54% | 22,297 |
| Jan 28, 2026 | $20.40 | $20.40 | $20.15 | $20.36 | -0.34% | 5,751 |
| Jan 27, 2026 | $20.76 | $20.76 | $19.89 | $20.43 | -0.90% | 15,573 |
| Jan 26, 2026 | $20.70 | $20.78 | $20.50 | $20.62 | -0.63% | 11,523 |
| Jan 23, 2026 | $20.84 | $21.05 | $20.73 | $20.75 | -0.55% | 13,662 |
| Jan 22, 2026 | $21.09 | $22.20 | $20.70 | $20.86 | +0.10% | 43,648 |
| Jan 21, 2026 | $20.91 | $20.99 | $20.84 | $20.84 | -0.05% | 4,705 |
| Jan 20, 2026 | $20.91 | $20.97 | $20.80 | $20.85 | -0.38% | 5,846 |
| Jan 16, 2026 | $20.92 | $20.93 | $20.82 | $20.93 | 0.00% | 1,889 |
| Jan 15, 2026 | $20.90 | $21.09 | $20.90 | $20.93 | +0.36% | 3,643 |
| Jan 14, 2026 | $20.85 | $20.90 | $20.85 | $20.86 | -0.31% | 4,307 |
| Jan 13, 2026 | $20.80 | $21.31 | $20.71 | $20.92 | +0.58% | 4,524 |
| Jan 12, 2026 | $20.72 | $20.95 | $20.70 | $20.80 | +0.24% | 6,764 |
| Jan 9, 2026 | $20.57 | $20.82 | $20.56 | $20.75 | +0.68% | 1,209 |
| Jan 8, 2026 | $20.83 | $20.93 | $20.50 | $20.61 | -1.48% | 30,290 |
| Jan 7, 2026 | $20.72 | $20.92 | $20.62 | $20.92 | +0.43% | 15,578 |
| Jan 6, 2026 | $20.71 | $20.89 | $20.63 | $20.83 | -0.33% | 10,305 |
| Jan 5, 2026 | $20.91 | $20.92 | $20.77 | $20.90 | -0.48% | 2,742 |
| Jan 2, 2026 | $20.70 | $21.12 | $20.62 | $21.00 | +1.35% | 8,755 |
| Dec 31, 2025 | $20.84 | $21.29 | $20.72 | $20.72 | -0.72% | 7,309 |
| Dec 30, 2025 | $20.88 | $21.02 | $20.81 | $20.87 | +0.82% | 7,609 |
| Dec 29, 2025 | $20.69 | $21.05 | $20.69 | $20.70 | +0.73% | 13,578 |
| Dec 26, 2025 | $20.60 | $20.82 | $20.44 | $20.55 | +0.09% | 9,988 |
| Dec 24, 2025 | $20.35 | $20.70 | $20.35 | $20.53 | +1.29% | 10,342 |
| Dec 23, 2025 | $20.29 | $20.60 | $20.27 | $20.27 | -0.20% | 3,645 |
| Dec 22, 2025 | $20.79 | $20.79 | $20.20 | $20.31 | -2.20% | 8,325 |
| Dec 19, 2025 | $20.90 | $20.90 | $20.75 | $20.77 | +0.04% | 4,058 |
| Dec 18, 2025 | $20.85 | $20.85 | $20.70 | $20.76 | +0.58% | 2,547 |
| Dec 17, 2025 | $20.75 | $20.79 | $20.63 | $20.64 | +0.05% | 2,904 |
| Dec 16, 2025 | $20.20 | $20.65 | $20.20 | $20.63 | +0.68% | 4,325 |
| Dec 15, 2025 | $20.34 | $20.49 | $20.34 | $20.49 | -0.82% | 9,770 |
| Dec 12, 2025 | $20.67 | $20.68 | $20.39 | $20.66 | +0.15% | 2,548 |
| Dec 11, 2025 | $20.48 | $20.63 | $20.45 | $20.63 | +0.24% | 6,248 |
| Dec 10, 2025 | $20.46 | $20.68 | $20.46 | $20.58 | +1.13% | 3,340 |
| Dec 9, 2025 | $20.34 | $20.38 | $20.33 | $20.35 | +0.49% | 5,430 |
| Dec 8, 2025 | $20.00 | $20.26 | $20.00 | $20.25 | +0.77% | 5,881 |
| Dec 5, 2025 | $20.03 | $20.18 | $20.00 | $20.10 | -0.89% | 3,337 |
| Dec 4, 2025 | $19.99 | $20.28 | $19.99 | $20.28 | +0.87% | 7,832 |
| Dec 3, 2025 | $19.93 | $20.14 | $19.93 | $20.10 | +0.91% | 4,702 |
| Dec 2, 2025 | $19.81 | $19.93 | $19.80 | $19.92 | +0.34% | 4,417 |
| Dec 1, 2025 | $19.90 | $20.18 | $19.80 | $19.85 | -0.38% | 6,390 |
| Nov 28, 2025 | $19.99 | $19.99 | $19.87 | $19.93 | +0.53% | 2,213 |
| Nov 26, 2025 | $19.82 | $19.90 | $19.70 | $19.82 | +0.47% | 3,141 |
| Nov 25, 2025 | $19.77 | $19.77 | $19.62 | $19.73 | +0.49% | 3,440 |
| Nov 24, 2025 | $19.59 | $19.65 | $19.59 | $19.63 | +0.60% | 4,511 |
| Nov 21, 2025 | $19.55 | $19.58 | $19.47 | $19.51 | +0.07% | 3,205 |
| Nov 20, 2025 | $19.65 | $19.85 | $19.42 | $19.50 | +0.15% | 12,194 |
| Nov 19, 2025 | $19.62 | $19.74 | $19.47 | $19.47 | -0.61% | 7,225 |
| Nov 18, 2025 | $19.75 | $19.75 | $19.59 | $19.59 | -0.51% | 5,422 |
| Nov 17, 2025 | $19.60 | $19.85 | $19.60 | $19.69 | -0.08% | 5,778 |
| Nov 14, 2025 | $19.84 | $19.85 | $19.52 | $19.71 | +0.03% | 7,668 |
| Nov 13, 2025 | $19.75 | $19.79 | $19.70 | $19.70 | -0.45% | 6,739 |
| Nov 12, 2025 | $20.05 | $20.05 | $19.78 | $19.79 | -1.30% | 4,339 |
| Nov 11, 2025 | $19.98 | $20.15 | $19.98 | $20.05 | +1.01% | 1,231 |
| Nov 10, 2025 | $20.10 | $20.10 | $19.85 | $19.85 | -0.35% | 3,195 |
| Nov 7, 2025 | $19.87 | $19.94 | $19.85 | $19.92 | -0.55% | 2,356 |
| Nov 6, 2025 | $20.14 | $20.14 | $20.03 | $20.03 | -0.53% | 3,266 |
| Nov 5, 2025 | $20.01 | $20.20 | $20.01 | $20.14 | +0.74% | 2,767 |
| Nov 4, 2025 | $19.92 | $20.10 | $19.92 | $19.99 | +0.15% | 1,327 |
| Nov 3, 2025 | $20.06 | $20.08 | $19.85 | $19.96 | -0.55% | 4,431 |
| Oct 31, 2025 | $20.10 | $20.10 | $20.07 | $20.07 | +0.80% | 3,853 |
| Oct 30, 2025 | $19.90 | $19.93 | $19.90 | $19.91 | -0.55% | 2,007 |
| Oct 29, 2025 | $19.95 | $20.12 | $19.92 | $20.02 | +0.35% | 4,452 |
| Oct 28, 2025 | $20.02 | $20.05 | $19.95 | $19.95 | -0.70% | 2,054 |
| Oct 27, 2025 | $19.99 | $20.11 | $19.96 | $20.09 | +0.20% | 4,389 |
| Oct 24, 2025 | $20.05 | $20.12 | $20.00 | $20.05 | -0.45% | 3,368 |
| Oct 23, 2025 | $20.14 | $20.14 | $20.11 | $20.14 | +0.20% | 2,530 |
| Oct 22, 2025 | $20.14 | $20.14 | $20.10 | $20.10 | -0.20% | 5,818 |
| Oct 21, 2025 | $20.14 | $20.14 | $20.12 | $20.14 | -0.10% | 15,883 |
| Oct 20, 2025 | $20.34 | $20.34 | $20.16 | $20.16 | – | 7,016 |
Seasonality
GOODO 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 | 1.4% | -1.3% | -0.1% | -2.5% | 1.3% | 0.5% | 2.7% | 2.9% | -3.3% | -1.8% | 1.2% | 1.2% |
| Months up | 6 of 9 | 4 of 9 | 6 of 9 | 2 of 9 | 6 of 8 | 5 of 9 | 7 of 9 | 6 of 9 | 3 of 9 | 4 of 9 | 4 of 8 | 3 of 8 |
| 2026 | -1.5% | 0.5% | -3.4% | 3.9% | 0.7% | -0.1% | 4.1% | 3.1% | -10.6% | -3.6% | ||
| 2025 | 1.8% | 0.2% | 0.2% | -0.8% | 1.3% | 0.5% | -0.7% | 3.1% | -1.9% | 0.4% | -0.1% | 4.6% |
| 2024 | 0.1% | 1.4% | 3.2% | -3.8% | 6.5% | -4.0% | 5.3% | 4.6% | 1.6% | 4.9% | -1.9% | -4.4% |
| 2023 | 9.7% | -9.0% | -4.1% | -16.9% | 0.4% | 12.6% | 4.7% | 9.0% | -5.2% | -5.7% | 7.3% | 9.0% |
| 2022 | -2.5% | -3.5% | 0.5% | -3.3% | -2.5% | -6.0% | 4.0% | 5.3% | -8.7% | -14.1% | 1.9% | 7.3% |
| 2021 | 1.3% | 5.6% | 3.1% | -0.8% | 1.7% | -0.8% | -0.5% | |||||
| 2020 | 0.0% | 0.0% | 0.0% | 0.0% | ||||||||
| 2019 | 4.5% | -0.7% | 0.4% | -1.4% | 2.5% | 1.1% | -0.2% | -0.4% | -6.6% | 0.0% | 0.0% | 0.0% |
| 2018 | 0.3% | -1.4% | 1.7% | -1.0% | 2.7% | -2.0% | 0.7% | -0.3% | 2.1% | -0.9% | 1.7% | -5.8% |
| 2017 | 0.6% | 0.5% | 0.3% | 1.2% | -1.2% | 0.9% | 0.3% | -1.0% | 0.4% | 0.7% | 1.6% | -0.5% |