Gladstone Commercial Corporation ( GOOD) - Price History
Monthly price history for GOOD (Gladstone Commercial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $13.06 | $13.06 |
| June 2026 | $12.30 | $12.30 |
| May 2026 | $12.50 | $12.61 |
| April 2026 | $12.40 | $12.61 |
| March 2026 | $11.15 | $11.43 |
| February 2026 | $12.08 | $12.49 |
| January 2026 | $11.18 | $11.65 |
| December 2025 | $10.15 | $10.67 |
| November 2025 | $10.42 | $11.06 |
| October 2025 | $10.67 | $11.43 |
| September 2025 | $11.40 | $12.32 |
| August 2025 | $12.35 | $13.45 |
| July 2025 | $11.98 | $13.15 |
| June 2025 | $12.96 | $14.33 |
| May 2025 | $12.89 | $14.35 |
| April 2025 | $12.60 | $14.13 |
| March 2025 | $13.27 | $14.98 |
| February 2025 | $14.28 | $16.23 |
| January 2025 | $14.17 | $16.21 |
| December 2024 | $14.11 | $16.24 |
| November 2024 | $15.21 | $17.61 |
| October 2024 | $13.52 | $15.74 |
| September 2024 | $13.86 | $16.24 |
| August 2024 | $12.97 | $15.29 |
| July 2024 | $12.67 | $15.05 |
| June 2024 | $11.93 | $14.27 |
| May 2024 | $11.95 | $14.39 |
| April 2024 | $11.03 | $13.37 |
| March 2024 | $11.33 | $13.84 |
| February 2024 | $10.06 | $12.38 |
| January 2024 | $10.33 | $12.82 |
| December 2023 | $10.59 | $13.24 |
| November 2023 | $9.93 | $12.50 |
| October 2023 | $9.41 | $11.95 |
| September 2023 | $9.50 | $12.16 |
| August 2023 | $10.20 | $13.15 |
| July 2023 | $10.23 | $13.30 |
| June 2023 | $9.45 | $12.37 |
| May 2023 | $8.86 | $11.69 |
| April 2023 | $8.97 | $11.94 |
| March 2023 | $9.41 | $12.63 |
| February 2023 | $10.11 | $13.68 |
| January 2023 | $12.48 | $16.99 |
| December 2022 | $13.51 | $18.50 |
| November 2022 | $13.77 | $18.99 |
| October 2022 | $12.67 | $17.59 |
| September 2022 | $11.08 | $15.50 |
| August 2022 | $13.54 | $19.07 |
| July 2022 | $14.78 | $20.95 |
| June 2022 | $13.20 | $18.84 |
| May 2022 | $14.12 | $20.29 |
| April 2022 | $14.55 | $21.04 |
| March 2022 | $15.15 | $22.02 |
| February 2022 | $14.49 | $21.19 |
| January 2022 | $15.77 | $23.19 |
| December 2021 | $17.43 | $25.77 |
| November 2021 | $14.95 | $22.22 |
| October 2021 | $14.63 | $21.86 |
| September 2021 | $14 | $21.03 |
| August 2021 | $14.97 | $22.63 |
| July 2021 | $15.25 | $23.18 |
| June 2021 | $14.76 | $22.56 |
| May 2021 | $14.10 | $21.67 |
| April 2021 | $13.61 | $21.04 |
| March 2021 | $12.58 | $19.56 |
| February 2021 | $11.94 | $18.68 |
| January 2021 | $11.25 | $17.71 |
| December 2020 | $11.35 | $18 |
| November 2020 | $11.33 | $18.09 |
| October 2020 | $10.11 | $16.25 |
| September 2020 | $10.40 | $16.85 |
| August 2020 | $12.02 | $19.61 |
| July 2020 | $11.08 | $18.20 |
| June 2020 | $11.34 | $18.75 |
| May 2020 | $10.77 | $17.92 |
| April 2020 | $9.42 | $15.80 |
| March 2020 | $8.48 | $14.36 |
| February 2020 | $10.96 | $18.87 |
| January 2020 | $12.32 | $21.32 |
| December 2019 | $12.56 | $21.86 |
| November 2019 | $13.01 | $22.78 |
| October 2019 | $13.39 | $23.56 |
| September 2019 | $13.28 | $23.50 |
| August 2019 | $12.74 | $22.67 |
| July 2019 | $11.88 | $21.26 |
| June 2019 | $11.79 | $21.22 |
| May 2019 | $11.64 | $21.07 |
| April 2019 | $11.95 | $21.75 |
| March 2019 | $11.34 | $20.77 |
| February 2019 | $11.20 | $20.64 |
| January 2019 | $10.76 | $19.95 |
| December 2018 | $9.60 | $17.92 |
| November 2018 | $10.19 | $19.14 |
| October 2018 | $10.04 | $18.99 |
| September 2018 | $10.06 | $19.15 |
| August 2018 | $10.39 | $19.91 |
| July 2018 | $10.29 | $19.84 |
| June 2018 | $9.91 | $19.22 |
| May 2018 | $9.63 | $18.80 |
| April 2018 | $8.82 | $17.34 |
| March 2018 | $8.76 | $17.34 |
| February 2018 | $8.48 | $16.91 |
| January 2018 | $9.46 | $19 |
| December 2017 | $10.42 | $21.06 |
| November 2017 | $11.24 | $22.84 |
| October 2017 | $10.60 | $21.66 |
| September 2017 | $10.84 | $22.27 |
| August 2017 | $10.35 | $21.40 |
| July 2017 | $10.23 | $21.28 |
| June 2017 | $10.42 | $21.79 |
| May 2017 | $9.68 | $20.36 |
| April 2017 | $10.54 | $22.30 |
| March 2017 | $9.71 | $20.67 |
| February 2017 | $9.72 | $20.81 |
| January 2017 | $9.11 | $19.64 |
| December 2016 | $9.27 | $20.10 |
| November 2016 | $8.42 | $18.39 |
| October 2016 | $8.12 | $17.85 |
| September 2016 | $8.42 | $18.63 |
| August 2016 | $8.08 | $18 |
| July 2016 | $8.11 | $18.20 |
| June 2016 | $7.47 | $16.89 |
| May 2016 | $7.30 | $16.63 |
| April 2016 | $7.34 | $16.83 |
| March 2016 | $7.09 | $16.38 |
| February 2016 | $6.39 | $14.88 |
| January 2016 | $6.08 | $14.30 |
| December 2015 | $6.15 | $14.59 |
| November 2015 | $6.10 | $14.59 |
| October 2015 | $6.63 | $16.01 |
| September 2015 | $5.80 | $14.11 |
| August 2015 | $5.87 | $14.40 |
| July 2015 | $6.48 | $16.02 |
| June 2015 | $6.65 | $16.56 |
| May 2015 | $6.90 | $17.33 |
| April 2015 | $7.05 | $17.81 |
| March 2015 | $7.31 | $18.61 |
| February 2015 | $7.09 | $18.17 |
| January 2015 | $6.74 | $17.40 |
| December 2014 | $6.61 | $17.17 |
| November 2014 | $6.75 | $17.68 |
| October 2014 | $6.87 | $18.10 |
| September 2014 | $6.40 | $16.99 |
| August 2014 | $6.84 | $18.28 |
| July 2014 | $6.48 | $17.45 |
| June 2014 | $6.59 | $17.87 |
| May 2014 | $6.58 | $17.97 |
| April 2014 | $6.41 | $17.64 |
| March 2014 | $6.26 | $17.34 |
| February 2014 | $6.24 | $17.40 |
| January 2014 | $6.64 | $18.65 |
| December 2013 | $6.35 | $17.97 |
| November 2013 | $6.31 | $17.99 |
| October 2013 | $6.59 | $18.90 |
| September 2013 | $6.22 | $17.96 |
| August 2013 | $6.10 | $17.74 |
| July 2013 | $6.35 | $18.61 |
| June 2013 | $6.32 | $18.64 |
| May 2013 | $6.58 | $19.54 |
| April 2013 | $6.41 | $19.14 |
| March 2013 | $6.48 | $19.47 |
| February 2013 | $6.27 | $18.96 |
| January 2013 | $6.08 | $18.51 |
| December 2012 | $5.86 | $17.95 |
| November 2012 | $5.68 | $17.53 |
| October 2012 | $5.93 | $18.43 |
| September 2012 | $5.84 | $18.26 |
| August 2012 | $5.68 | $17.89 |
| July 2012 | $5.45 | $17.29 |
| June 2012 | $5.21 | $16.66 |
| May 2012 | $4.92 | $15.84 |
| April 2012 | $5.24 | $16.99 |
| March 2012 | $5.27 | $17.21 |
| February 2012 | $5.43 | $17.87 |
| January 2012 | $5.47 | $18.12 |
| December 2011 | $5.26 | $17.55 |
| November 2011 | $5.09 | $17.10 |
| October 2011 | $4.97 | $16.83 |
| September 2011 | $4.60 | $15.68 |
| August 2011 | $4.81 | $16.54 |
| July 2011 | $5.02 | $17.38 |
| June 2011 | $4.97 | $17.33 |
| May 2011 | $5.47 | $19.20 |
| April 2011 | $5.16 | $18.24 |
| March 2011 | $5.12 | $18.24 |
| February 2011 | $5.12 | $18.36 |
| January 2011 | $5.09 | $18.39 |
| December 2010 | $5.18 | $18.83 |
| November 2010 | $5.06 | $18.50 |
| October 2010 | $5.07 | $18.68 |
| September 2010 | $4.63 | $17.16 |
| August 2010 | $4.52 | $16.87 |
| July 2010 | $4.53 | $17.04 |
| June 2010 | $4.31 | $16.34 |
| May 2010 | $4.25 | $16.24 |
| April 2010 | $4.21 | $16.20 |
| March 2010 | $3.73 | $14.45 |
| February 2010 | $3.58 | $13.98 |
| January 2010 | $3.53 | $13.92 |
| December 2009 | $3.37 | $13.41 |
| November 2009 | $3.34 | $13.43 |
| October 2009 | $3.16 | $12.83 |
| September 2009 | $3.34 | $13.68 |
| August 2009 | $3.25 | $13.44 |
| July 2009 | $3.30 | $13.75 |
| June 2009 | $3.08 | $12.96 |
| May 2009 | $2.76 | $11.71 |
| April 2009 | $2.73 | $11.72 |
| March 2009 | $2.05 | $8.88 |
| February 2009 | $1.60 | $7.03 |
| January 2009 | $2.06 | $9.20 |
| December 2008 | $1.88 | $8.50 |
| November 2008 | $2.79 | $12.81 |
| October 2008 | $2.51 | $11.68 |
| September 2008 | $3.26 | $15.27 |
| August 2008 | $3.25 | $15.36 |
| July 2008 | $3.54 | $16.89 |
| June 2008 | $3.61 | $17.33 |
| May 2008 | $3.72 | $18.03 |
| April 2008 | $3.57 | $17.41 |
| March 2008 | $3.16 | $15.55 |
| February 2008 | $3.48 | $17.26 |
| January 2008 | $3.34 | $16.64 |
| December 2007 | $3.49 | $17.54 |
| November 2007 | $3.41 | $17.25 |
| October 2007 | $3.68 | $18.74 |
| September 2007 | $3.63 | $18.64 |
| August 2007 | $3.51 | $18.14 |
| July 2007 | $3.53 | $18.32 |
| June 2007 | $3.75 | $19.60 |
| May 2007 | $3.82 | $20.10 |
| April 2007 | $3.77 | $19.95 |
| March 2007 | $3.77 | $20.05 |
| February 2007 | $3.78 | $20.25 |
| January 2007 | $3.77 | $20.30 |
| December 2006 | $3.72 | $20.14 |
| November 2006 | $3.69 | $20.11 |
| October 2006 | $3.98 | $21.85 |
| September 2006 | $3.64 | $20.10 |
| August 2006 | $3.64 | $20.20 |
| July 2006 | $3.46 | $19.36 |
| June 2006 | $3.34 | $18.76 |
| May 2006 | $3.27 | $18.49 |
| April 2006 | $3.48 | $19.85 |
| March 2006 | $3.53 | $20.25 |
| February 2006 | $3.25 | $18.75 |
| January 2006 | $3.10 | $18 |
| December 2005 | $2.82 | $16.50 |
| November 2005 | $2.85 | $16.74 |
| October 2005 | $2.82 | $16.66 |
| September 2005 | $2.82 | $16.79 |
| August 2005 | $2.81 | $16.80 |
| July 2005 | $2.72 | $16.35 |
| June 2005 | $2.61 | $15.76 |
| May 2005 | $2.52 | $15.32 |
| April 2005 | $2.70 | $16.50 |
| March 2005 | $2.68 | $16.44 |
| February 2005 | $2.70 | $16.59 |
| January 2005 | $2.70 | $16.70 |
| December 2004 | $2.76 | $17.10 |
| November 2004 | $2.68 | $16.73 |
| October 2004 | $2.62 | $16.35 |
| September 2004 | $2.60 | $16.21 |
| August 2004 | $2.59 | $16.31 |
| July 2004 | $2.61 | $16.43 |
| June 2004 | $2.62 | $16.50 |
| May 2004 | $2.56 | $16.19 |
| April 2004 | $2.57 | $16.27 |
| March 2004 | $2.70 | $17.10 |
| February 2004 | $2.64 | $16.83 |
| January 2004 | $2.64 | $16.85 |
| December 2003 | $2.64 | $16.85 |
| November 2003 | $2.54 | $16.21 |
| October 2003 | $2.35 | $15.03 |
| September 2003 | $2.31 | $14.75 |
| August 2003 | $2.36 | $15.05 |
GOOD
Price: $13.06
52 week price:
Dividend Yield: 9.55%
5-year range yield:
Forward Dividend Yield: 9.21%
Payout Ratio: -4000.00%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 0.18 USD
P/E Ratio: 70.61
Exchange: NMS
Sector: Real Estate
Industry: REIT - Diversified
Country: United States
Volume: 166862
Ebitda: 17.0 millionMarket Capitalization: 620.6 million
Average Dividend Frequency: 12
Years Paying Dividends: 24
DGR3: -7.05%
DGR5: -4.19%
DGR10: -2.08%
DGR20: 3.23%