Gladstone Commercial (GOOD) Stock Chart & Stock Price History

Gladstone Commercial logo
$12.07 +0.06 (+0.50%)
Closing price 04:00 PM Eastern
Extended Trading
$12.10 +0.03 (+0.25%)
As of 05:01 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Gladstone Commercial Stock Price Performance

The Gladstone Commercial (GOOD) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 16.82%, with a year-to-date return of 13.12%. In the past month, the stock has decreased 3.59%, reflecting recent market activity.

As of the latest close, Gladstone Commercial traded at $12.01 with a market cap of $581.40 million and volume of 658,347 shares. Five years ago, the stock traded at $22.58, representing a 46.55% decrease over that period. At the time, it had a market cap of $821.78 million and a volume of 227,255 shares.

Receive GOOD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Gladstone Commercial and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-3.75%
1 Month
Performance
-3.59%
3 Month
Performance
+0.42%
Year-To-Date
Performance
+13.12%
1 Year
Performance
-16.82%
5 Year
Performance
-46.55%

GOOD Stock Chart for Thursday, June, 18, 2026

Gladstone Commercial Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2026$12.33$12.01
-2.60%
$12.36$11.88658,347 shs$581.40 million
06/16/2026$12.32$12.33
+0.08%
$12.57$12.27600,940 shs$596.90 million
06/15/2026$12.54$12.32
-1.75%
$12.58$12.26986,077 shs$596.37 million
06/12/2026$12.65$12.54
-0.87%
$12.78$12.53424,452 shs$607.02 million
06/11/2026$12.76$12.65
-0.86%
$12.84$12.61768,765 shs$612.39 million
06/10/2026$12.78$12.76
-0.16%
$12.84$12.68753,642 shs$617.71 million
06/09/2026$12.53$12.78
+2.00%
$12.87$12.62793,288 shs$618.64 million
06/08/2026$12.75$12.53
-1.73%
$12.85$12.52336,274 shs$606.58 million
06/05/2026$12.61$12.75
+1.11%
$12.86$12.61513,397 shs$617.23 million
06/04/2026$12.38$12.61
+1.86%
$12.64$12.46447,031 shs$610.45 million
06/03/2026$12.63$12.38
-1.98%
$12.64$12.36504,158 shs$599.28 million
06/02/2026$12.53$12.63
+0.80%
$12.76$12.47812,024 shs$606.54 million
06/01/2026$12.61$12.53
-0.63%
$12.59$12.41642,581 shs$606.58 million
05/29/2026$12.73$12.61
-0.94%
$12.76$12.56716,053 shs$610.45 million
05/28/2026$12.91$12.73
-1.39%
$12.91$12.62525,184 shs$616.22 million
05/27/2026$12.88$12.91
+0.23%
$12.99$12.82350,555 shs$624.97 million
05/26/2026$12.68$12.88
+1.58%
$12.90$12.58346,710 shs$623.52 million
05/25/2026$12.68$12.68$12.96$12.67354,484 shs$613.80 million
05/22/2026$12.89$12.68
-1.63%
$12.96$12.67354,484 shs$613.80 million
05/21/2026$12.79$12.89
+0.78%
$12.97$12.61497,904 shs$624.01 million
05/20/2026$12.46$12.79
+2.65%
$12.80$12.35573,274 shs$619.16 million
05/19/2026$12.52$12.46
-0.48%
$12.58$12.42349,899 shs$603.15 million
05/18/2026$12.31$12.52
+1.71%
$12.58$12.37422,114 shs$606.09 million

This page (NASDAQ:GOOD) was last updated on 6/18/2026 by MarketBeat.com Staff.
From Our Partners