Gladstone Commercial - Stock Price History | GOOD

Historical daily share price chart and data for Gladstone Commercial since 2021 adjusted for splits. The latest closing stock price for Gladstone Commercial as of July 28, 2021 is 23.01.
  • 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 23.49, which is 2.1% above the current share price.
  • The Gladstone Commercial 52-week low stock price is 15.78, which is 31.4% below the current share price.
  • The average Gladstone Commercial stock price for the last 52 weeks is 19.37.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Gladstone Commercial Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 17.8196 21.2650 22.5600 7.8100 18.0000 -17.66%
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 $0.837B $0.133B
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 (AMT) United States $129.323B 32.27
Prologis (PLD) United States $94.417B 33.32
Crown Castle (CCI) United States $83.382B 26.39
Public Storage (PSA) United States $54.768B 28.88
Digital Realty Trust (DLR) United States $43.410B 24.24
SBA Communications (SBAC) United States $37.212B 34.94
Welltower (WELL) United States $36.487B 26.17
Alexandria Real Estate Equities (ARE) United States $30.317B 26.50
Extra Space Storage Inc (EXR) United States $23.078B 29.10
Ventas (VTR) United States $22.336B 19.39
Healthpeak Properties (PEAK) United States $19.854B 22.88
Duke Realty (DRE) United States $19.132B 31.11
Boston Properties (BXP) United States $18.417B 18.97
VICI Properties (VICI) United States $16.901B 17.10
SEGRO REIT (SEGXF) United Kingdom $16.549B 0.00
W.P Carey (WPC) United States $14.393B 17.01
Iron Mountain (IRM) United States $12.540B 16.64
Medical Properties Trust (MPW) United States $12.211B 12.81
GECINA ACT NOM (GECFF) France $11.585B 0.00
Host Hotels & Resorts (HST) United States $11.361B 0.00
VEREIT (VER) United States $11.233B 15.94
Gaming And Leisure Properties (GLPI) United States $11.067B 13.90
Lamar Advertising (LAMR) United States $10.573B 20.38
CubeSmart (CUBE) United States $9.892B 27.42
Americold Realty Trust (COLD) United States $9.804B 30.57
CyrusOne Inc (CONE) United States $9.136B 19.12
Life Storage (LSI) United States $9.106B 28.52
Omega Healthcare Investors (OHI) United States $8.765B 11.32
Vornado Realty Trust (VNO) United States $8.455B 18.02
Rexford Industrial Realty (REXR) United States $8.173B 42.64
Kilroy Realty (KRC) United States $8.079B 18.26
First Industrial Realty Trust (FR) United States $7.057B 29.23
EastGroup Properties (EGP) United States $7.035B 31.06
British Land (BTLCY) United Kingdom $6.608B 0.00
Stag Industrial (STAG) United States $6.544B 20.91
Healthcare Trust Of America (HTA) United States $6.267B 16.65
CoreSite Realty (COR) United States $5.982B 25.67
Douglas Emmett (DEI) United States $5.899B 19.66
Cousins Properties (CUZ) United States $5.881B 14.54
MGM Growth Properties LLC (MGP) United States $5.829B 16.52
QTS Realty Trust (QTS) United States $5.328B 26.35
SL Green Realty (SLG) United States $5.291B 11.40
Innovative Industrial Properties (IIPR) United States $5.116B 40.89
Highwoods Properties (HIW) United States $4.948B 13.32
Terreno Realty (TRNO) United States $4.727B 45.31
Granite Real Estate (GRP.U) Canada $4.515B 23.78
Healthcare Realty Trust (HR) United States $4.478B 18.93
Park Hotels & Resorts (PK) United States $4.448B 0.00
JBG SMITH Properties (JBGS) United States $4.300B 27.41
National Storage Affiliates Trust (NSA) United States $4.270B 30.22
Ryman Hospitality Properties (RHP) United States $4.239B 0.00
PS Business Parks (PSB) United States $4.235B 23.56
Hudson Pacific Properties (HPP) United States $4.141B 14.83
Physicians Realty Trust (DOC) United States $4.057B 17.76
Sabra Healthcare REIT (SBRA) United States $3.995B 10.76
Lexington Realty Trust (LXP) United States $3.587B 16.35
OUTFRONT Media (OUT) United States $3.441B 108.94
Apple Hospitality REIT (APLE) United States $3.341B 0.00
Corporate Office Properties Trust (OFC) United States $3.315B 13.60
Equity Commonwealth (EQC) United States $3.237B 1327.50
National Health Investors (NHI) United States $3.118B 12.39
Pebblebrook Hotel Trust (PEB) United States $2.954B 0.00
Uniti Group (UNIT) United States $2.636B 6.68
Sunstone Hotel Investors (SHO) United States $2.519B 0.00
Arbor Realty Trust (ABR) United States $2.399B 0.00
Brandywine Realty Trust (BDN) United States $2.385B 10.12
RLJ Lodging Trust (RLJ) United States $2.365B 0.00
Piedmont Office Realty Trust (PDM) United States $2.359B 10.01
CareTrust REIT (CTRE) United States $2.328B 17.18
Four Corners Property Trust (FCPT) United States $2.189B 19.68
Paramount (PGRE) United States $2.152B 10.80
Washington Real Estate Investment Trust (WRE) United States $2.066B 17.33
Empire State Realty Trust (ESRT) United States $2.051B 19.13
Xenia Hotels & Resorts (XHR) United States $2.027B 0.00
Columbia Property Trust (CXP) United States $1.986B 11.60
Easterly Government Properties (DEA) United States $1.893B 17.63
Service Properties Trust (SVC) United States $1.866B 51.46
Monmouth Real Estate Investment (MNR) United States $1.861B 24.27
DiamondRock Hospitality (DRH) United States $1.827B 0.00
Industrial Logistics Properties Trust (ILPT) United States $1.761B 14.50
Global Net Lease (GNL) United States $1.759B 10.30
Mack-Cali Realty (CLI) United States $1.606B 22.41
LTC Properties (LTC) United States $1.533B 14.21
Alexander's (ALX) United States $1.428B 16.94
Getty Realty (GTY) United States $1.422B 16.76
Alexander & Baldwin Holdings (ALEX) United States $1.380B 26.44
CoreCivic (CXW) United States $1.218B 4.71
Community Healthcare Trust (CHCT) United States $1.207B 23.09
NETSTREIT (NTST) United States $0.995B 0.00
Summit Hotel Properties (INN) United States $0.971B 0.00
Global Medical REIT (GMRE) United States $0.940B 16.80
Diversified Healthcare Trust (DHC) United States $0.936B 9.59
American Finance Trust (AFIN) United States $0.926B 9.35
Geo Group Inc (GEO) United States $0.838B 2.69
Universal Health Realty Income Trust (UHT) United States $0.827B 16.91
CorePoint Lodging┬┐ (CPLG) United States $0.797B 0.00
Gladstone Land (LAND) United States $0.690B 41.08
Seritage Growth Properties (SRG) United States $0.683B 0.00
Plymouth Industrial REIT (PLYM) United States $0.662B 12.86
One Liberty Properties (OLP) United States $0.630B 16.15
Chatham Lodging Trust (REIT) (CLDT) United States $0.586B 0.00
City Office REIT (CIO) Canada $0.556B 9.93
Franklin Street Properties (FSP) United States $0.548B 7.20
INDUS Realty Trust (INDT) United States $0.524B 0.00
Farmland Partners (FPI) United States $0.386B 417.33
Hersha Hospitality Trust (HT) United States $0.382B 0.00
Whitestone REIT (WSR) United States $0.370B 9.41
CTO Realty Growth (CTO) United States $0.325B 0.00
Postal Realty Trust (PSTL) United States $0.256B 18.31
BRAEMAR HOTELS & RESORTS INC (BHR) United States $0.255B 0.00
Ashford Hospitality Trust Inc (AHT) United States $0.254B 0.00
Alpine Income Property Trust (PINE) United States $0.222B 13.00
Cedar Realty Trust (CDR) United States $0.215B 6.81
Clipper Realty (CLPR) United States $0.133B 25.84
Power REIT (PW) United States $0.123B 0.00
Hammerson (HMSNF) United Kingdom $0.079B 0.00
CorEnergy Infrastructure Trust (CORR) United States $0.077B 0.00
Condor Hospitality Trust (CDOR) United States $0.073B 0.00
Global Self Storage (SELF) United States $0.055B 21.25
Sotherly Hotels (SOHO) United States $0.037B 0.00
Medalist Diversified REIT (MDRR) United States $0.019B 0.00
Adcare Health Systems Inc (RHE) United States $0.016B 0.00