Gladstone Commercial Corporation ( GOOD) - Price History
Monthly price history for GOOD (Gladstone Commercial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $11.87 | $11.87 |
| September 2026 | $12.62 | $12.62 |
| August 2026 | $12.97 | $12.97 |
| July 2026 | $12.40 | $12.50 |
| June 2026 | $12.11 | $12.30 |
| May 2026 | $12.31 | $12.61 |
| April 2026 | $12.21 | $12.61 |
| March 2026 | $10.98 | $11.43 |
| February 2026 | $11.90 | $12.49 |
| January 2026 | $11 | $11.65 |
| December 2025 | $9.99 | $10.67 |
| November 2025 | $10.26 | $11.06 |
| October 2025 | $10.51 | $11.43 |
| September 2025 | $11.23 | $12.32 |
| August 2025 | $12.16 | $13.45 |
| July 2025 | $11.80 | $13.15 |
| June 2025 | $12.76 | $14.33 |
| May 2025 | $12.69 | $14.35 |
| April 2025 | $12.41 | $14.13 |
| March 2025 | $13.06 | $14.98 |
| February 2025 | $14.06 | $16.23 |
| January 2025 | $13.96 | $16.21 |
| December 2024 | $13.89 | $16.24 |
| November 2024 | $14.97 | $17.61 |
| October 2024 | $13.31 | $15.74 |
| September 2024 | $13.64 | $16.24 |
| August 2024 | $12.76 | $15.29 |
| July 2024 | $12.48 | $15.05 |
| June 2024 | $11.75 | $14.27 |
| May 2024 | $11.76 | $14.39 |
| April 2024 | $10.86 | $13.37 |
| March 2024 | $11.15 | $13.84 |
| February 2024 | $9.90 | $12.38 |
| January 2024 | $10.17 | $12.82 |
| December 2023 | $10.43 | $13.24 |
| November 2023 | $9.77 | $12.50 |
| October 2023 | $9.27 | $11.95 |
| September 2023 | $9.36 | $12.16 |
| August 2023 | $10.04 | $13.15 |
| July 2023 | $10.08 | $13.30 |
| June 2023 | $9.30 | $12.37 |
| May 2023 | $8.72 | $11.69 |
| April 2023 | $8.83 | $11.94 |
| March 2023 | $9.26 | $12.63 |
| February 2023 | $9.95 | $13.68 |
| January 2023 | $12.29 | $16.99 |
| December 2022 | $13.30 | $18.50 |
| November 2022 | $13.56 | $18.99 |
| October 2022 | $12.48 | $17.59 |
| September 2022 | $10.91 | $15.50 |
| August 2022 | $13.33 | $19.07 |
| July 2022 | $14.55 | $20.95 |
| June 2022 | $13 | $18.84 |
| May 2022 | $13.90 | $20.29 |
| April 2022 | $14.33 | $21.04 |
| March 2022 | $14.91 | $22.02 |
| February 2022 | $14.27 | $21.19 |
| January 2022 | $15.52 | $23.19 |
| December 2021 | $17.16 | $25.77 |
| November 2021 | $14.72 | $22.22 |
| October 2021 | $14.40 | $21.86 |
| September 2021 | $13.78 | $21.03 |
| August 2021 | $14.74 | $22.63 |
| July 2021 | $15.02 | $23.18 |
| June 2021 | $14.54 | $22.56 |
| May 2021 | $13.88 | $21.67 |
| April 2021 | $13.40 | $21.04 |
| March 2021 | $12.38 | $19.56 |
| February 2021 | $11.76 | $18.68 |
| January 2021 | $11.07 | $17.71 |
| December 2020 | $11.18 | $18 |
| November 2020 | $11.16 | $18.09 |
| October 2020 | $9.95 | $16.25 |
| September 2020 | $10.24 | $16.85 |
| August 2020 | $11.84 | $19.61 |
| July 2020 | $10.91 | $18.20 |
| June 2020 | $11.17 | $18.75 |
| May 2020 | $10.60 | $17.92 |
| April 2020 | $9.27 | $15.80 |
| March 2020 | $8.35 | $14.36 |
| February 2020 | $10.80 | $18.87 |
| January 2020 | $12.13 | $21.32 |
| December 2019 | $12.36 | $21.86 |
| November 2019 | $12.81 | $22.78 |
| October 2019 | $13.18 | $23.56 |
| September 2019 | $13.08 | $23.50 |
| August 2019 | $12.55 | $22.67 |
| July 2019 | $11.70 | $21.26 |
| June 2019 | $11.61 | $21.22 |
| May 2019 | $11.46 | $21.07 |
| April 2019 | $11.76 | $21.75 |
| March 2019 | $11.16 | $20.77 |
| February 2019 | $11.03 | $20.64 |
| January 2019 | $10.60 | $19.95 |
| December 2018 | $9.46 | $17.92 |
| November 2018 | $10.03 | $19.14 |
| October 2018 | $9.89 | $18.99 |
| September 2018 | $9.90 | $19.15 |
| August 2018 | $10.23 | $19.91 |
| July 2018 | $10.13 | $19.84 |
| June 2018 | $9.75 | $19.22 |
| May 2018 | $9.48 | $18.80 |
| April 2018 | $8.68 | $17.34 |
| March 2018 | $8.62 | $17.34 |
| February 2018 | $8.35 | $16.91 |
| January 2018 | $9.31 | $19 |
| December 2017 | $10.26 | $21.06 |
| November 2017 | $11.06 | $22.84 |
| October 2017 | $10.43 | $21.66 |
| September 2017 | $10.67 | $22.27 |
| August 2017 | $10.19 | $21.40 |
| July 2017 | $10.08 | $21.28 |
| June 2017 | $10.26 | $21.79 |
| May 2017 | $9.53 | $20.36 |
| April 2017 | $10.37 | $22.30 |
| March 2017 | $9.56 | $20.67 |
| February 2017 | $9.57 | $20.81 |
| January 2017 | $8.97 | $19.64 |
| December 2016 | $9.13 | $20.10 |
| November 2016 | $8.30 | $18.39 |
| October 2016 | $8 | $17.85 |
| September 2016 | $8.29 | $18.63 |
| August 2016 | $7.95 | $18 |
| July 2016 | $7.98 | $18.20 |
| June 2016 | $7.36 | $16.89 |
| May 2016 | $7.19 | $16.63 |
| April 2016 | $7.22 | $16.83 |
| March 2016 | $6.98 | $16.38 |
| February 2016 | $6.29 | $14.88 |
| January 2016 | $5.99 | $14.30 |
| December 2015 | $6.05 | $14.59 |
| November 2015 | $6 | $14.59 |
| October 2015 | $6.53 | $16.01 |
| September 2015 | $5.71 | $14.11 |
| August 2015 | $5.78 | $14.40 |
| July 2015 | $6.38 | $16.02 |
| June 2015 | $6.54 | $16.56 |
| May 2015 | $6.80 | $17.33 |
| April 2015 | $6.94 | $17.81 |
| March 2015 | $7.20 | $18.61 |
| February 2015 | $6.98 | $18.17 |
| January 2015 | $6.64 | $17.40 |
| December 2014 | $6.50 | $17.17 |
| November 2014 | $6.65 | $17.68 |
| October 2014 | $6.76 | $18.10 |
| September 2014 | $6.30 | $16.99 |
| August 2014 | $6.73 | $18.28 |
| July 2014 | $6.38 | $17.45 |
| June 2014 | $6.49 | $17.87 |
| May 2014 | $6.48 | $17.97 |
| April 2014 | $6.31 | $17.64 |
| March 2014 | $6.16 | $17.34 |
| February 2014 | $6.14 | $17.40 |
| January 2014 | $6.53 | $18.65 |
| December 2013 | $6.25 | $17.97 |
| November 2013 | $6.21 | $17.99 |
| October 2013 | $6.48 | $18.90 |
| September 2013 | $6.12 | $17.96 |
| August 2013 | $6 | $17.74 |
| July 2013 | $6.26 | $18.61 |
| June 2013 | $6.22 | $18.64 |
| May 2013 | $6.48 | $19.54 |
| April 2013 | $6.31 | $19.14 |
| March 2013 | $6.38 | $19.47 |
| February 2013 | $6.17 | $18.96 |
| January 2013 | $5.99 | $18.51 |
| December 2012 | $5.77 | $17.95 |
| November 2012 | $5.59 | $17.53 |
| October 2012 | $5.84 | $18.43 |
| September 2012 | $5.74 | $18.26 |
| August 2012 | $5.59 | $17.89 |
| July 2012 | $5.36 | $17.29 |
| June 2012 | $5.13 | $16.66 |
| May 2012 | $4.84 | $15.84 |
| April 2012 | $5.16 | $16.99 |
| March 2012 | $5.18 | $17.21 |
| February 2012 | $5.35 | $17.87 |
| January 2012 | $5.38 | $18.12 |
| December 2011 | $5.18 | $17.55 |
| November 2011 | $5.01 | $17.10 |
| October 2011 | $4.89 | $16.83 |
| September 2011 | $4.53 | $15.68 |
| August 2011 | $4.74 | $16.54 |
| July 2011 | $4.94 | $17.38 |
| June 2011 | $4.89 | $17.33 |
| May 2011 | $5.38 | $19.20 |
| April 2011 | $5.08 | $18.24 |
| March 2011 | $5.04 | $18.24 |
| February 2011 | $5.04 | $18.36 |
| January 2011 | $5.02 | $18.39 |
| December 2010 | $5.10 | $18.83 |
| November 2010 | $4.98 | $18.50 |
| October 2010 | $4.99 | $18.68 |
| September 2010 | $4.56 | $17.16 |
| August 2010 | $4.45 | $16.87 |
| July 2010 | $4.46 | $17.04 |
| June 2010 | $4.24 | $16.34 |
| May 2010 | $4.19 | $16.24 |
| April 2010 | $4.14 | $16.20 |
| March 2010 | $3.67 | $14.45 |
| February 2010 | $3.52 | $13.98 |
| January 2010 | $3.47 | $13.92 |
| December 2009 | $3.32 | $13.41 |
| November 2009 | $3.29 | $13.43 |
| October 2009 | $3.11 | $12.83 |
| September 2009 | $3.29 | $13.68 |
| August 2009 | $3.20 | $13.44 |
| July 2009 | $3.25 | $13.75 |
| June 2009 | $3.03 | $12.96 |
| May 2009 | $2.72 | $11.71 |
| April 2009 | $2.69 | $11.72 |
| March 2009 | $2.02 | $8.88 |
| February 2009 | $1.57 | $7.03 |
| January 2009 | $2.03 | $9.20 |
| December 2008 | $1.85 | $8.50 |
| November 2008 | $2.74 | $12.81 |
| October 2008 | $2.47 | $11.68 |
| September 2008 | $3.20 | $15.27 |
| August 2008 | $3.20 | $15.36 |
| July 2008 | $3.49 | $16.89 |
| June 2008 | $3.55 | $17.33 |
| May 2008 | $3.67 | $18.03 |
| April 2008 | $3.52 | $17.41 |
| March 2008 | $3.12 | $15.55 |
| February 2008 | $3.43 | $17.26 |
| January 2008 | $3.28 | $16.64 |
| December 2007 | $3.44 | $17.54 |
| November 2007 | $3.35 | $17.25 |
| October 2007 | $3.62 | $18.74 |
| September 2007 | $3.58 | $18.64 |
| August 2007 | $3.46 | $18.14 |
| July 2007 | $3.47 | $18.32 |
| June 2007 | $3.69 | $19.60 |
| May 2007 | $3.76 | $20.10 |
| April 2007 | $3.71 | $19.95 |
| March 2007 | $3.71 | $20.05 |
| February 2007 | $3.72 | $20.25 |
| January 2007 | $3.71 | $20.30 |
| December 2006 | $3.66 | $20.14 |
| November 2006 | $3.63 | $20.11 |
| October 2006 | $3.92 | $21.85 |
| September 2006 | $3.59 | $20.10 |
| August 2006 | $3.58 | $20.20 |
| July 2006 | $3.41 | $19.36 |
| June 2006 | $3.28 | $18.76 |
| May 2006 | $3.22 | $18.49 |
| April 2006 | $3.43 | $19.85 |
| March 2006 | $3.48 | $20.25 |
| February 2006 | $3.20 | $18.75 |
| January 2006 | $3.05 | $18 |
| December 2005 | $2.78 | $16.50 |
| November 2005 | $2.80 | $16.74 |
| October 2005 | $2.77 | $16.66 |
| September 2005 | $2.78 | $16.79 |
| August 2005 | $2.77 | $16.80 |
| July 2005 | $2.68 | $16.35 |
| June 2005 | $2.57 | $15.76 |
| May 2005 | $2.48 | $15.32 |
| April 2005 | $2.66 | $16.50 |
| March 2005 | $2.64 | $16.44 |
| February 2005 | $2.65 | $16.59 |
| January 2005 | $2.66 | $16.70 |
| December 2004 | $2.72 | $17.10 |
| November 2004 | $2.64 | $16.73 |
| October 2004 | $2.58 | $16.35 |
| September 2004 | $2.56 | $16.21 |
| August 2004 | $2.55 | $16.31 |
| July 2004 | $2.57 | $16.43 |
| June 2004 | $2.58 | $16.50 |
| May 2004 | $2.52 | $16.19 |
| April 2004 | $2.53 | $16.27 |
| March 2004 | $2.66 | $17.10 |
| February 2004 | $2.60 | $16.83 |
| January 2004 | $2.60 | $16.85 |
| December 2003 | $2.60 | $16.85 |
| November 2003 | $2.50 | $16.21 |
| October 2003 | $2.32 | $15.03 |
| September 2003 | $2.27 | $14.75 |
| August 2003 | $2.32 | $15.05 |
GOOD
Price: $11.87
52 week price:
Dividend Yield: 9.44%
5-year range yield:
Forward Dividend Yield: 9.62%
Payout Ratio: -4000.00%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 0.25 USD
P/E Ratio: 51.12
Exchange: NMS
Sector: Real Estate
Industry: REIT - Diversified
Country: United States
Volume: 166862
Ebitda: 17.0 millionMarket Capitalization: 615.3 million
Average Dividend Frequency: 12
Years Paying Dividends: 24
DGR3: -7.05%
DGR5: -4.19%
DGR10: -2.08%
DGR20: 3.23%