Gladstone Commercial - Stock Price History | GOOD

Historical daily share price chart and data for Gladstone Commercial since 2020 adjusted for splits. The latest closing stock price for Gladstone Commercial as of August 03, 2020 is 17.95.
  • The all-time high Gladstone Commercial stock closing price was 23.67 on November 01, 2019.
  • The Gladstone Commercial 52-week high stock price is 23.98, which is 33.6% above the current share price.
  • The Gladstone Commercial 52-week low stock price is 7.59, which is 57.7% below the current share price.
  • The average Gladstone Commercial stock price for the last 52 weeks is 19.80.
Gladstone Commercial Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 21.5855 17.9600 23.6700 17.9600 21.8600 21.99%
2018 18.7466 20.8100 20.8100 16.8300 17.9200 -14.91%
2017 21.2102 20.2400 23.1300 19.1500 21.0600 4.78%
2016 16.9953 14.3000 20.1000 12.8200 20.1000 37.77%
2015 16.4586 17.2900 18.7700 13.7600 14.5900 -15.03%
2014 17.6657 17.9400 18.6500 16.8600 17.1700 -4.45%
2013 18.7420 18.1200 20.9800 17.2900 17.9700 0.11%
2012 17.5566 17.7100 19.0300 15.7700 17.9500 2.28%
2011 17.4847 18.9700 19.4800 14.4000 17.5500 -6.80%
2010 16.3801 13.4800 19.4100 13.0500 18.8300 40.42%
2009 11.7791 9.0620 15.4300 5.8300 13.4100 57.76%
2008 14.8234 17.5000 18.2900 7.3000 8.5000 -51.54%
2007 19.1234 20.1800 20.6300 15.7500 17.5400 -12.91%
2006 19.3949 16.4600 22.1900 16.4600 20.1400 22.06%
2005 16.3484 17.1800 17.1800 15.1600 16.5000 -3.51%
2004 16.5073 16.5800 17.2800 15.5700 17.1000 1.48%
2003 15.5515 14.9000 16.8500 14.7490 16.8500 0.00%
Sector Industry Market Cap Revenue
Finance REIT - Other Equity Trusts $0.611B $0.114B
Gladstone Commercial Corporation is a publicly traded real estate investment trust that focuses on investing in and owning triple-net leased industrial and commercial real estate properties and selectively making long-term mortgage loans. Its goal is to pay our shareholders dividends on a monthly basis. Its objective is to increase the amount of dividends paid out each year.
Stock Name Country Market Cap PE Ratio
American Tower (REIT) (AMT) United States $113.743B 31.52
Prologis (PLD) United States $77.556B 28.00
Crown Castle (CCI) United States $68.868B 28.29
Digital Realty Trust (DLR) United States $43.107B 25.26
Public Storage (PSA) United States $34.231B 18.15
SBA Communications (SBAC) United States $34.089B 34.31
Alexandria Real Estate Equities (ARE) United States $22.238B 24.66
Welltower (WELL) United States $22.072B 12.68
Duke Realty (DRE) United States $14.700B 27.17
Healthpeak Properties (PEAK) United States $14.474B 15.19
Ventas (VTR) United States $14.069B 9.85
Boston Properties (BXP) United States $13.399B 12.57
Extra Space Storage Inc (EXR) United States $13.157B 20.51
SEGRO REIT (SEGXF) United Kingdom $12.788B 0.00
W.P Carey (WPC) United States $12.200B 14.11
VICI Properties (VICI) United States $11.741B 15.07
Medical Properties Trust (MPW) United States $10.514B 13.92
CyrusOne Inc (CONE) United States $9.807B 21.51
GECINA ACT NOM (GECFF) France $9.270B 0.00
Iron Mountain (IRM) United States $8.075B 11.69
Americold Realty Trust (COLD) United States $8.057B 33.25
Gaming And Leisure Properties (GLPI) United States $7.894B 10.47
Host Hotels & Resorts (HST) United States $7.271B 14.12
Omega Healthcare Investors (OHI) United States $7.118B 10.12
VEREIT (VER) United States $6.866B 9.33
Lamar Advertising (LAMR) United States $6.688B 11.21
Kilroy Realty (KRC) United States $6.568B 15.05
Vornado Realty Trust (VNO) United States $6.502B 11.15
Healthcare Trust Of America (HTA) United States $5.934B 16.26
Rexford Industrial Realty (REXR) United States $5.833B 36.81
CubeSmart (CUBE) United States $5.631B 17.21
First Industrial Realty Trust (FR) United States $5.569B 24.32
CoreSite Realty (COR) United States $5.443B 24.51
EastGroup Properties (EGP) United States $5.208B 25.51
Douglas Emmett (DEI) United States $5.049B 13.45
Stag Industrial (STAG) United States $4.858B 17.42
Life Storage (LSI) United States $4.605B 17.16
Cousins Properties (CUZ) United States $4.502B 10.56
British Land (BTLCY) United Kingdom $4.383B 0.00
QTS Realty Trust (QTS) United States $4.320B 26.54
Terreno Realty (TRNO) United States $4.087B 43.44
Highwoods Properties (HIW) United States $3.971B 10.47
Healthcare Realty Trust (HR) United States $3.895B 17.82
PS Business Parks (PSB) United States $3.827B 20.39
Equity Commonwealth (EQC) United States $3.796B 65.08
JBG SMITH Properties (JBGS) United States $3.789B 17.40
Physicians Realty Trust (DOC) United States $3.608B 16.80
MGM Growth Properties LLC (MGP) United States $3.596B 11.79
Hudson Pacific Properties (HPP) United States $3.566B 11.07
SL Green Realty (SLG) United States $3.514B 6.31
Granite Real Estate (GRP.U) Canada $3.335B 20.42
Corporate Office Properties Trust (OFC) United States $2.990B 13.13
Lexington Realty Trust (LXP) United States $2.973B 14.53
Sabra Healthcare REIT (SBRA) United States $2.958B 7.78
National Health Investors (NHI) United States $2.742B 11.07
Innovative Industrial Properties (IIPR) United States $2.209B 27.66
National Storage Affiliates Trust (NSA) United States $2.105B 19.59
OUTFRONT Media (OUT) United States $2.041B 6.09
Piedmont Office Realty Trust (PDM) United States $2.004B 8.50
Apple Hospitality REIT (APLE) United States $1.933B 6.06
Uniti Group (UNIT) United States $1.923B 5.08
Park Hotels & Resorts (PK) United States $1.904B 3.30
Brandywine Realty Trust (BDN) United States $1.829B 7.50
Washington Real Estate Investment Trust (WRE) United States $1.828B 14.23
Easterly Government Properties (DEA) United States $1.807B 20.21
Four Corners Property Trust (FCPT) United States $1.727B 17.30
CareTrust REIT (CTRE) United States $1.727B 13.07
Ryman Hospitality Properties (RHP) United States $1.684B 5.16
Sunstone Hotel Investors (SHO) United States $1.574B 8.39
Paramount (PGRE) United States $1.535B 6.85
Global Net Lease (GNL) United States $1.467B 9.21
LTC Properties (LTC) United States $1.433B 11.86
Monmouth Real Estate Investment (MNR) United States $1.423B 17.52
Industrial Logistics Properties Trust (ILPT) United States $1.398B 11.72
Pebblebrook Hotel Trust (PEB) United States $1.357B 12.06
Geo Group Inc (GEO) United States $1.335B 4.18
Columbia Property Trust (CXP) United States $1.321B 7.59
RLJ Lodging Trust (RLJ) United States $1.299B 4.74
Alexander's (ALX) United States $1.287B 14.08
Getty Realty (GTY) United States $1.232B 16.70
Arbor Realty Trust (ABR) United States $1.206B 8.02
Mack-Cali Realty (CLI) United States $1.197B 9.24
Empire State Realty Trust (ESRT) United States $1.111B 7.81
Corrections Of America (CXW) United States $1.067B 3.54
Hospitality Properties Trust (SVC) United States $1.054B 1.75
Community Healthcare Trust (CHCT) United States $1.004B 24.62
Universal Health Realty Income Trust (UHT) United States $0.971B 21.64
Senior Housing Properties Trust (DHC) United States $0.969B 3.34
COLONY CAPITAL, INC (CLNY) United States $0.906B 5.37
Diamondrock Hospitality (DRH) United States $0.905B 5.03
Investors Real Estate Trust (IRET) United States $0.865B 18.94
Xenia Hotels & Resorts (XHR) United States $0.864B 10.00
Alexander & Baldwin Holdings (ALEX) United States $0.850B 0.00
American Finance Trust (AFIN) United States $0.782B 7.28
Hammerson (HMSNF) United Kingdom $0.636B 0.00
Franklin Street Properties (FSP) United States $0.556B 5.76
Global Medical REIT (GMRE) United States $0.533B 14.87
Summit Hotel Properties (INN) United States $0.532B 4.73
City Office REIT (CIO) Canada $0.395B 7.29
Seritage Growth Properties (SRG) United States $0.357B 0.00
One Liberty Properties (OLP) United States $0.349B 8.70
Gladstone Land (LAND) United States $0.343B 23.40
COREPOINT LODGE (CPLG) United States $0.302B 4.23
Whitestone REIT (WSR) United States $0.272B 6.26
Chatham Lodging Trust (REIT) (CLDT) United States $0.244B 3.18
PLYMOUTH IND RE (PLYM) United States $0.202B 6.88
Farmland Partners (FPI) United States $0.201B 42.13
Hersha Hospitality Trust (HT) United States $0.184B 2.73
CorEnergy Infrastructure Trust (CORR) United States $0.119B 2.27
Clipper Realty (CLPR) United States $0.114B 12.59
BRAEMAR HOTELS & RESORTS INC (BHR) United States $0.084B 24.90
Cedar Realty Trust (CDR) United States $0.077B 1.65
Condor Hospitality Trust (CDOR) United States $0.049B 5.46
Power REIT (PW) United States $0.048B 0.00
Ashford Hospitality Trust Inc (AHT) United States $0.039B 0.00
Global Self Storage (SELF) United States $0.036B 15.32
Sotherly Hotels (SOHO) United States $0.031B 3.59
HMG/Courtland Properties (HMG) United States $0.010B 0.00
Medalist Diversified REIT (MDRR) United States $0.008B 0.00
Adcare Health Systems Inc (RHE) United States $0.003B 0.00