Gladstone Commercial Corporation - Price History

Monthly price history for GOOD (Gladstone Commercial Corporation)

DateAdjusted priceReal price
March 2024 13.84 USD 13.84 USD
February 2024 12.35 USD 12.35 USD
January 2024 12.82 USD 12.82 USD
December 2023 13.14 USD 13.24 USD
November 2023 12.32 USD 12.50 USD
October 2023 11.68 USD 11.95 USD
September 2023 11.79 USD 12.16 USD
August 2023 12.65 USD 13.15 USD
July 2023 12.70 USD 13.30 USD
June 2023 11.73 USD 12.37 USD
May 2023 10.99 USD 11.69 USD
April 2023 11.13 USD 11.94 USD
March 2023 11.68 USD 12.63 USD
February 2023 12.54 USD 13.68 USD
January 2023 15.49 USD 16.99 USD
December 2022 16.76 USD 18.50 USD
November 2022 17.09 USD 18.99 USD
October 2022 15.72 USD 17.59 USD
September 2022 13.75 USD 15.50 USD
August 2022 16.80 USD 19.07 USD
July 2022 18.34 USD 20.95 USD
June 2022 16.38 USD 18.84 USD
May 2022 17.52 USD 20.29 USD
April 2022 18.06 USD 21.04 USD
March 2022 18.80 USD 22.02 USD
February 2022 17.98 USD 21.19 USD
January 2022 19.57 USD 23.19 USD
December 2021 21.63 USD 25.77 USD
November 2021 18.55 USD 22.22 USD
October 2021 18.15 USD 21.86 USD
September 2021 17.37 USD 21.03 USD
August 2021 18.58 USD 22.63 USD
July 2021 18.92 USD 23.18 USD
June 2021 18.32 USD 22.56 USD
May 2021 17.50 USD 21.67 USD
April 2021 16.89 USD 21.04 USD
March 2021 15.61 USD 19.56 USD
February 2021 14.82 USD 18.68 USD
January 2021 13.95 USD 17.71 USD
December 2020 14.09 USD 18.00 USD
November 2020 14.06 USD 18.09 USD
October 2020 12.54 USD 16.25 USD
September 2020 12.91 USD 16.85 USD
August 2020 14.92 USD 19.61 USD
July 2020 13.75 USD 18.20 USD
June 2020 14.08 USD 18.75 USD
May 2020 13.36 USD 17.92 USD
April 2020 11.68 USD 15.80 USD
March 2020 10.52 USD 14.36 USD
February 2020 13.61 USD 18.87 USD
January 2020 15.28 USD 21.32 USD
December 2019 15.58 USD 21.86 USD
November 2019 16.15 USD 22.78 USD
October 2019 16.61 USD 23.56 USD
September 2019 16.48 USD 23.50 USD
August 2019 15.81 USD 22.67 USD
July 2019 14.75 USD 21.26 USD
June 2019 14.63 USD 21.22 USD
May 2019 14.44 USD 21.07 USD
April 2019 14.82 USD 21.75 USD
March 2019 14.07 USD 20.77 USD
February 2019 13.90 USD 20.64 USD
January 2019 13.35 USD 19.95 USD
December 2018 11.92 USD 17.92 USD
November 2018 12.64 USD 19.14 USD
October 2018 12.46 USD 18.99 USD
September 2018 12.48 USD 19.15 USD
August 2018 12.90 USD 19.91 USD
July 2018 12.77 USD 19.84 USD
June 2018 12.29 USD 19.22 USD
May 2018 11.95 USD 18.80 USD
April 2018 10.94 USD 17.34 USD
March 2018 10.87 USD 17.34 USD
February 2018 10.52 USD 16.91 USD
January 2018 11.74 USD 19.00 USD
December 2017 12.93 USD 21.06 USD
November 2017 13.94 USD 22.84 USD
October 2017 13.15 USD 21.66 USD
September 2017 13.44 USD 22.27 USD
August 2017 12.85 USD 21.40 USD
July 2017 12.70 USD 21.28 USD
June 2017 12.93 USD 21.79 USD
May 2017 12.01 USD 20.36 USD
April 2017 13.07 USD 22.30 USD
March 2017 12.05 USD 20.67 USD
February 2017 12.06 USD 20.81 USD
January 2017 11.31 USD 19.64 USD
December 2016 11.50 USD 20.10 USD
November 2016 10.45 USD 18.39 USD
October 2016 10.08 USD 17.85 USD
September 2016 10.44 USD 18.63 USD
August 2016 10.02 USD 18.00 USD
July 2016 10.06 USD 18.20 USD
June 2016 9.27 USD 16.89 USD
May 2016 9.06 USD 16.63 USD
April 2016 9.11 USD 16.83 USD
March 2016 8.80 USD 16.38 USD
February 2016 7.93 USD 14.88 USD
January 2016 7.55 USD 14.30 USD
December 2015 7.63 USD 14.59 USD
November 2015 7.56 USD 14.59 USD
October 2015 8.23 USD 16.01 USD
September 2015 7.20 USD 14.11 USD
August 2015 7.28 USD 14.40 USD
July 2015 8.04 USD 16.02 USD
June 2015 8.25 USD 16.56 USD
May 2015 8.57 USD 17.33 USD
April 2015 8.74 USD 17.81 USD
March 2015 9.07 USD 18.61 USD
February 2015 8.80 USD 18.17 USD
January 2015 8.37 USD 17.40 USD
December 2014 8.20 USD 17.17 USD
November 2014 8.38 USD 17.68 USD
October 2014 8.52 USD 18.10 USD
September 2014 7.94 USD 16.99 USD
August 2014 8.48 USD 18.28 USD
July 2014 8.04 USD 17.45 USD
June 2014 8.18 USD 17.87 USD
May 2014 8.16 USD 17.97 USD
April 2014 7.96 USD 17.64 USD
March 2014 7.76 USD 17.34 USD
February 2014 7.74 USD 17.40 USD
January 2014 8.23 USD 18.65 USD
December 2013 7.88 USD 17.97 USD
November 2013 7.83 USD 17.99 USD
October 2013 8.17 USD 18.90 USD
September 2013 7.72 USD 17.96 USD
August 2013 7.57 USD 17.74 USD
July 2013 7.88 USD 18.61 USD
June 2013 7.85 USD 18.64 USD
May 2013 8.17 USD 19.54 USD
April 2013 7.95 USD 19.14 USD
March 2013 8.04 USD 19.47 USD
February 2013 7.78 USD 18.96 USD
January 2013 7.55 USD 18.51 USD
December 2012 7.27 USD 17.95 USD
November 2012 7.05 USD 17.53 USD
October 2012 7.36 USD 18.43 USD
September 2012 7.24 USD 18.26 USD
August 2012 7.05 USD 17.89 USD
July 2012 6.76 USD 17.29 USD
June 2012 6.47 USD 16.66 USD
May 2012 6.10 USD 15.84 USD
April 2012 6.50 USD 16.99 USD
March 2012 6.54 USD 17.21 USD
February 2012 6.74 USD 17.87 USD
January 2012 6.79 USD 18.12 USD
December 2011 6.53 USD 17.55 USD
November 2011 6.31 USD 17.10 USD
October 2011 6.17 USD 16.83 USD
September 2011 5.70 USD 15.68 USD
August 2011 5.97 USD 16.54 USD
July 2011 6.23 USD 17.38 USD
June 2011 6.17 USD 17.33 USD
May 2011 6.78 USD 19.20 USD
April 2011 6.40 USD 18.24 USD
March 2011 6.36 USD 18.24 USD
February 2011 6.35 USD 18.36 USD
January 2011 6.32 USD 18.39 USD
December 2010 6.43 USD 18.83 USD
November 2010 6.28 USD 18.50 USD
October 2010 6.29 USD 18.68 USD
September 2010 5.74 USD 17.16 USD
August 2010 5.61 USD 16.87 USD
July 2010 5.62 USD 17.04 USD
June 2010 5.35 USD 16.34 USD
May 2010 5.28 USD 16.24 USD
April 2010 5.22 USD 16.20 USD
March 2010 4.62 USD 14.45 USD
February 2010 4.44 USD 13.98 USD
January 2010 4.38 USD 13.92 USD
December 2009 4.18 USD 13.41 USD
November 2009 4.14 USD 13.43 USD
October 2009 3.92 USD 12.83 USD
September 2009 4.15 USD 13.68 USD
August 2009 4.04 USD 13.44 USD
July 2009 4.09 USD 13.75 USD
June 2009 3.82 USD 12.96 USD
May 2009 3.42 USD 11.71 USD
April 2009 3.39 USD 11.72 USD
March 2009 2.54 USD 8.88 USD
February 2009 1.98 USD 7.03 USD
January 2009 2.56 USD 9.20 USD
December 2008 2.33 USD 8.50 USD
November 2008 3.46 USD 12.81 USD
October 2008 3.12 USD 11.68 USD
September 2008 4.04 USD 15.27 USD
August 2008 4.03 USD 15.36 USD
July 2008 4.39 USD 16.89 USD
June 2008 4.47 USD 17.33 USD
May 2008 4.62 USD 18.03 USD
April 2008 4.43 USD 17.41 USD
March 2008 3.93 USD 15.55 USD
February 2008 4.32 USD 17.26 USD
January 2008 4.14 USD 16.64 USD
December 2007 4.33 USD 17.54 USD
November 2007 4.23 USD 17.25 USD
October 2007 4.56 USD 18.74 USD
September 2007 4.51 USD 18.64 USD
August 2007 4.36 USD 18.14 USD
July 2007 4.38 USD 18.32 USD
June 2007 4.65 USD 19.60 USD
May 2007 4.74 USD 20.10 USD
April 2007 4.68 USD 19.95 USD
March 2007 4.67 USD 20.05 USD
February 2007 4.69 USD 20.25 USD
January 2007 4.68 USD 20.30 USD
December 2006 4.61 USD 20.14 USD
November 2006 4.58 USD 20.11 USD
October 2006 4.94 USD 21.85 USD
September 2006 4.52 USD 20.10 USD
August 2006 4.51 USD 20.20 USD
July 2006 4.30 USD 19.36 USD
June 2006 4.14 USD 18.76 USD
May 2006 4.05 USD 18.49 USD
April 2006 4.32 USD 19.85 USD
March 2006 4.38 USD 20.25 USD
February 2006 4.03 USD 18.75 USD
January 2006 3.85 USD 18.00 USD
December 2005 3.50 USD 16.50 USD
November 2005 3.53 USD 16.74 USD
October 2005 3.49 USD 16.66 USD
September 2005 3.50 USD 16.79 USD
August 2005 3.49 USD 16.80 USD
July 2005 3.38 USD 16.35 USD
June 2005 3.24 USD 15.76 USD
May 2005 3.13 USD 15.32 USD
April 2005 3.36 USD 16.50 USD
March 2005 3.33 USD 16.44 USD
February 2005 3.35 USD 16.59 USD
January 2005 3.36 USD 16.70 USD
December 2004 3.42 USD 17.10 USD
November 2004 3.33 USD 16.73 USD
October 2004 3.25 USD 16.35 USD
September 2004 3.22 USD 16.21 USD
August 2004 3.22 USD 16.31 USD
July 2004 3.24 USD 16.43 USD
June 2004 3.26 USD 16.50 USD
May 2004 3.17 USD 16.19 USD
April 2004 3.19 USD 16.27 USD
March 2004 3.35 USD 17.10 USD
February 2004 3.27 USD 16.83 USD
January 2004 3.28 USD 16.85 USD
December 2003 3.28 USD 16.85 USD
November 2003 3.15 USD 16.21 USD
October 2003 2.92 USD 15.03 USD
September 2003 2.87 USD 14.75 USD
August 2003 2.93 USD 15.05 USD

GOOD

Price: 13.84USD

52 week price:
9.98
16.57

Dividend Yield: 8.83%

5-year range yield:
6.17%
14.95%

Forward Dividend Yield: 8.67%

Payout Ratio: -444.44%

Payout Ratio Range:
-16483.52%
7500.00%

Dividend Per Share: 1.20 USD

Earnings Per Share: -0.27 USD

P/E Ratio: -47.70

Exchange: NMS

Sector: Real Estate

Industry: REIT - Diversified

Volume: 166862

Ebitda: 17.0 million

Market Capitalization: 550.5 million

Average Dividend Frequency: 11

Years Paying Dividends: 22

Links: