Historical Stock Price
| Home |
| Free Dividend Report |
| GOOD Dividend History |
| GOOD Historical Stock Prices |
| GOOD Preferred Stock |
| GOOD Options Chain |
| GOOD Message Board |
Gladstone Commercial (GOOD) has the following price history information. Looking back at GOOD historical stock prices for the last five trading days, on April 12, 2024, GOOD opened at $13.34, traded as high as $13.35 and as low as $13.13, and closed at $13.21. Trading volume was a total of 155.20K shares. On April 15, 2024, GOOD opened at $13.25, traded as high as $13.30 and as low as $12.97, and closed at $13.13. Trading volume was a total of 280.90K shares. On April 16, 2024, GOOD opened at $13.12, traded as high as $13.12 and as low as $12.90, and closed at $12.97. Trading volume was a total of 141.90K shares. On April 17, 2024, GOOD opened at $13.06, traded as high as $13.20 and as low as $12.97, and closed at $13.09. Trading volume was a total of 191.10K shares. On April 18, 2024, GOOD opened at $12.89, traded as high as $13.02 and as low as $12.85, and closed at $12.96. Trading volume was a total of 180.70K shares.
GOOD Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Gladstone Commercial shares, starting with a $10,000 purchase of GOOD, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $17.69 | ||
| End price/share: | $12.96 | ||
| Starting shares: | 565.29 | ||
| Ending shares: | 1,277.17 | ||
| Dividends reinvested/share: | $14.60 | ||
| Total return: | 65.52% | ||
| Average Annual Total Return: | 5.17% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $16,552.32 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $17.69 | ||
| End price/share: | $12.96 | ||
| Dividends collected/share: | $14.60 | ||
| Total return: | 55.79% | ||
| Average Annual Total Return: | 4.53% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $15,572.44 | ||
| Years: | 10.00 | ||
 | |||||
| GOOD Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $13.34 | $13.35 | $13.13 | $13.21 | 155.20K |
| 04/15/2024 | $13.25 | $13.30 | $12.97 | $13.13 | 280.90K |
| 04/16/2024 | $13.12 | $13.12 | $12.90 | $12.97 | 141.90K |
| 04/17/2024 | $13.06 | $13.20 | $12.97 | $13.09 | 191.10K |
| 04/18/2024 | $12.89 | $13.02 | $12.85 | $12.96 | 180.70K |
|
| About Gladstone Commercial |
| Gladstone Commercial is a holding company. Through its subsidiaries, Co. is engaged as a real estate investment trust. Co. focuses on acquiring, owning, and managing primarily industrial and office properties. Co. conducts its business activities through an Umbrella Partnership Real Estate Investment Trust structure, by which all of Co.'s properties are held by Gladstone Commercial Limited Partnership (the Operating Partnership). Co. controls the sole general partner of the Operating Partnership and owns, directly or indirectly the common units of limited partnership interest in the Operating Partnership. Co.'s business is managed by its external adviser, Gladstone Management Corporation. |
| GOOD Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $13.21 |
| 04/15/2024 | $13.13 |
| 04/16/2024 | $12.97 |
| 04/17/2024 | $13.09 |
| 04/18/2024 | $12.96 |
| Financials Historical Prices |
| GOOD is categorized under the Financials sector; below are some other companies in the same sector:
GOODM Historical Stock Prices Also explore: GOOD shares outstanding history
|
Free GOOD Email Alerts:
GOOD Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.