Gladstone Commercial Corporation - Price History
Monthly price history for GOOD (Gladstone Commercial Corporation)
Date | Adjusted price | Real 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
Dividend Yield: 8.83%
Forward Dividend Yield: 8.67%
Payout Ratio: -444.44%
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 millionMarket Capitalization: 550.5 million
Average Dividend Frequency: 11
Years Paying Dividends: 22