Gladstone Commercial Corporation ( GOODO) - Price History
Monthly price history for GOODO (Gladstone Commercial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $20.47 | $20.47 |
| June 2026 | $19.95 | $19.95 |
| May 2026 | $20.09 | $20.09 |
| April 2026 | $19.96 | $20.08 |
| March 2026 | $19.21 | $19.45 |
| February 2026 | $19.88 | $20.26 |
| January 2026 | $19.79 | $20.29 |
| December 2025 | $20.09 | $20.72 |
| November 2025 | $19.20 | $19.92 |
| October 2025 | $19.22 | $20.07 |
| September 2025 | $19.14 | $20.12 |
| August 2025 | $19.51 | $20.63 |
| July 2025 | $18.92 | $20.13 |
| June 2025 | $19.06 | $20.40 |
| May 2025 | $18.97 | $20.42 |
| April 2025 | $18.73 | $20.29 |
| March 2025 | $18.88 | $20.59 |
| February 2025 | $18.84 | $20.66 |
| January 2025 | $18.79 | $20.74 |
| December 2024 | $18.47 | $20.50 |
| November 2024 | $19.31 | $21.57 |
| October 2024 | $19.68 | $22.11 |
| September 2024 | $18.76 | $21.19 |
| August 2024 | $18.47 | $20.99 |
| July 2024 | $17.66 | $20.19 |
| June 2024 | $16.77 | $19.29 |
| May 2024 | $17.46 | $20.21 |
| April 2024 | $16.40 | $19.10 |
| March 2024 | $17.05 | $19.99 |
| February 2024 | $16.52 | $19.48 |
| January 2024 | $16.29 | $19.34 |
| December 2023 | $16.27 | $19.44 |
| November 2023 | $14.93 | $17.96 |
| October 2023 | $13.92 | $16.86 |
| September 2023 | $14.75 | $17.99 |
| August 2023 | $15.57 | $19.11 |
| July 2023 | $14.28 | $17.65 |
| June 2023 | $13.64 | $16.98 |
| May 2023 | $12.11 | $15.20 |
| April 2023 | $12.07 | $15.26 |
| March 2023 | $14.52 | $18.50 |
| February 2023 | $15.14 | $19.44 |
| January 2023 | $16.65 | $21.49 |
| December 2022 | $15.17 | $19.70 |
| November 2022 | $14.14 | $18.48 |
| October 2022 | $13.88 | $18.25 |
| September 2022 | $16.15 | $21.39 |
| August 2022 | $17.69 | $23.57 |
| July 2022 | $16.80 | $22.50 |
| June 2022 | $16.15 | $21.75 |
| May 2022 | $17.19 | $23.28 |
| April 2022 | $17.63 | $24 |
| March 2022 | $18.23 | $24.95 |
| February 2022 | $18.15 | $24.96 |
| January 2022 | $18.80 | $25.99 |
| December 2021 | $19.29 | $26.79 |
| November 2021 | $19.39 | $27.06 |
| October 2021 | $19.55 | $27.41 |
| September 2021 | $19.24 | $27.09 |
| August 2021 | $19.39 | $27.43 |
| July 2021 | $18.80 | $26.73 |
| June 2021 | $17.81 | $25.43 |
| May 2021 | $25.10 | $25.10 |
| April 2021 | $25.10 | $25.10 |
| March 2021 | $25.10 | $25.10 |
| February 2021 | $25.10 | $25.10 |
| January 2021 | $25.10 | $25.10 |
| December 2020 | $25.10 | $25.10 |
| November 2020 | $25.10 | $25.10 |
| October 2020 | $25.10 | $25.10 |
| September 2020 | $25.10 | $25.10 |
| August 2020 | $25.10 | $25.10 |
| July 2020 | $25.10 | $25.10 |
| June 2020 | $25.10 | $25.10 |
| May 2020 | $25.10 | $25.10 |
| April 2020 | $25.10 | $25.10 |
| March 2020 | $25.10 | $25.10 |
| February 2020 | $25.10 | $25.10 |
| January 2020 | $25.10 | $25.10 |
| December 2019 | $25.10 | $25.10 |
| November 2019 | $25.10 | $25.10 |
| October 2019 | $25.11 | $25.11 |
| September 2019 | $25.11 | $25.11 |
| August 2019 | $26.73 | $26.88 |
| July 2019 | $26.69 | $27 |
| June 2019 | $26.59 | $27.05 |
| May 2019 | $26.15 | $26.76 |
| April 2019 | $25.38 | $26.12 |
| March 2019 | $25.60 | $26.50 |
| February 2019 | $25.35 | $26.40 |
| January 2019 | $25.38 | $26.59 |
| December 2018 | $24.14 | $25.44 |
| November 2018 | $25.47 | $27 |
| October 2018 | $24.91 | $26.56 |
| September 2018 | $24.99 | $26.80 |
| August 2018 | $24.34 | $26.26 |
| July 2018 | $24.27 | $26.34 |
| June 2018 | $23.96 | $26.16 |
| May 2018 | $24.31 | $26.70 |
| April 2018 | $23.53 | $25.99 |
| March 2018 | $23.62 | $26.25 |
| February 2018 | $23.08 | $25.80 |
| January 2018 | $23.27 | $26.17 |
| December 2017 | $23.06 | $26.08 |
| November 2017 | $23.02 | $26.20 |
| October 2017 | $22.52 | $25.78 |
| September 2017 | $22.24 | $25.61 |
| August 2017 | $22.03 | $25.52 |
| July 2017 | $22.11 | $25.77 |
| June 2017 | $21.90 | $25.69 |
| May 2017 | $21.57 | $25.45 |
| April 2017 | $21.69 | $25.75 |
| March 2017 | $21.31 | $25.45 |
| February 2017 | $21.11 | $25.37 |
| January 2017 | $20.88 | $25.25 |
| December 2016 | $20.63 | $25.10 |
| November 2016 | $20.59 | $25.21 |
| October 2016 | $20.57 | $25.34 |
| September 2016 | $20.38 | $25.27 |
| August 2016 | $20.40 | $25.45 |
| July 2016 | $20.33 | $25.51 |
| June 2016 | $20.05 | $25.32 |
| May 2016 | $19.80 | $25.16 |
| April 2016 | $19.79 | $25.30 |
| March 2016 | $19.64 | $25.26 |
| February 2016 | $19.99 | $25.87 |
| January 2016 | $19.39 | $25.25 |
| December 2015 | $19.12 | $25.06 |
| November 2015 | $19.25 | $25.39 |
| October 2015 | $19.03 | $25.25 |
| September 2015 | $18.85 | $25.16 |
| August 2015 | $18.62 | $25.02 |
| July 2015 | $18.61 | $25.16 |
| June 2015 | $18.44 | $25.08 |
| May 2015 | $18.56 | $25.40 |
| April 2015 | $18.42 | $25.37 |
| March 2015 | $18.51 | $25.65 |
| February 2015 | $21.07 | $25.50 |
| January 2015 | $18.75 | $26.29 |
| December 2014 | $17.85 | $25.18 |
| November 2014 | $17.83 | $25.31 |
| October 2014 | $17.81 | $25.45 |
| September 2014 | $17.77 | $25.55 |
| August 2014 | $17.89 | $25.87 |
| July 2014 | $17.23 | $25.07 |
| June 2014 | $17.23 | $25.22 |
| May 2014 | $17.04 | $25.10 |
| April 2014 | $17.14 | $25.40 |
| March 2014 | $17.43 | $26 |
| February 2014 | $17.06 | $25.60 |
| January 2014 | $16.39 | $24.75 |
| December 2013 | $15.99 | $24.45 |
| November 2013 | $16.24 | $25 |
| October 2013 | $15.83 | $24.52 |
| September 2013 | $15.94 | $24.84 |
| August 2013 | $15.63 | $24.52 |
| July 2013 | $15.95 | $25.17 |
| June 2013 | $15.87 | $25.20 |
| May 2013 | $15.96 | $25.50 |
| April 2013 | $16.12 | $25.92 |
| March 2013 | $15.92 | $25.76 |
| February 2013 | $15.55 | $25.31 |
| January 2013 | $15.43 | $25.27 |
| December 2012 | $15.27 | $25.16 |
| November 2012 | $15.32 | $25.40 |
| October 2012 | $15.11 | $25.20 |
| September 2012 | $15.06 | $25.28 |
| August 2012 | $14.94 | $25.24 |
| July 2012 | $14.94 | $25.39 |
| June 2012 | $14.62 | $25 |
| May 2012 | $14.49 | $24.93 |
| April 2012 | $14.41 | $24.95 |
| March 2012 | $14.63 | $25.49 |
| February 2012 | $14.26 | $25 |
| January 2012 | $14.17 | $25 |
| December 2011 | $13.47 | $23.92 |
| November 2011 | $13.12 | $23.45 |
| October 2011 | $13.47 | $24.24 |
| September 2011 | $12.97 | $23.49 |
| August 2011 | $13.03 | $23.75 |
| July 2011 | $13.28 | $24.36 |
| June 2011 | $13.51 | $24.94 |
| May 2011 | $13.36 | $24.82 |
| April 2011 | $13.21 | $24.70 |
| March 2011 | $13.05 | $24.57 |
| February 2011 | $13.12 | $24.86 |
| January 2011 | $12.97 | $24.73 |
| December 2010 | $12.77 | $24.50 |
| November 2010 | $12.79 | $24.69 |
| October 2010 | $12.73 | $24.73 |
| September 2010 | $12.63 | $24.69 |
| August 2010 | $11.94 | $23.50 |
| July 2010 | $11.48 | $22.74 |
| June 2010 | $11.15 | $22.25 |
| May 2010 | $10.86 | $21.83 |
| April 2010 | $10.82 | $21.90 |
| March 2010 | $10.59 | $21.60 |
| February 2010 | $12.56 | $22.25 |
| January 2010 | $10.59 | $21.90 |
| December 2009 | $8.86 | $18.48 |
| November 2009 | $8.80 | $18.50 |
| October 2009 | $8.57 | $18.17 |
| September 2009 | $8.33 | $17.80 |
| August 2009 | $8.77 | $18.92 |
| July 2009 | $7.69 | $16.73 |
| June 2009 | $7.29 | $16 |
| May 2009 | $6.77 | $15 |
| April 2009 | $5.08 | $11.40 |
| March 2009 | $4.37 | $9.94 |
| February 2009 | $5.14 | $10.24 |
| January 2009 | $5.75 | $13.47 |
| December 2008 | $4.36 | $10.34 |
| November 2008 | $4.15 | $10 |
| October 2008 | $6.36 | $15.50 |
| September 2008 | $5.59 | $13.78 |
| August 2008 | $7.99 | $19.89 |
| July 2008 | $6.97 | $17.50 |
| June 2008 | $7.46 | $18.90 |
| May 2008 | $7.95 | $20.30 |
| April 2008 | $8.18 | $21.04 |
| March 2008 | $7.72 | $20 |
| February 2008 | $8.59 | $22.45 |
| January 2008 | $7.60 | $20.01 |
| December 2007 | $6.91 | $18.34 |
| November 2007 | $7.70 | $20.59 |
| October 2007 | $9.09 | $24.50 |
| September 2007 | $9.09 | $24.64 |
| August 2007 | $8.69 | $23.72 |
| July 2007 | $9.07 | $24.94 |
| June 2007 | $9.04 | $25 |
| May 2007 | $9.07 | $25.25 |
| April 2007 | $8.93 | $25.01 |
| March 2007 | $8.89 | $25.06 |
| February 2007 | $8.85 | $25.24 |
| January 2007 | $8.85 | $25.40 |
| December 2006 | $8.81 | $25.44 |
| November 2006 | $8.76 | $25.44 |
| October 2006 | $8.71 | $25.50 |
GOODO
Price: $20.47
52 week price:
Dividend Yield: 7.49%
5-year range yield:
Forward Dividend Yield: 7.32%
Payout Ratio: 5172.41%
Dividend Per Share: 1.50 USD
Earnings Per Share: 0.03 USD
P/E Ratio: 691.03
Exchange: NMS
Sector: Real Estate
Industry: REIT - Diversified
Volume: 635
Ebitda: 74.6 millionMarket Capitalization: 468.3 million
Average Dividend Frequency: 12
Years Paying Dividends: 6
DGR3: -6.67%