Gladstone Commercial Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 14.625 | 14.630 | 14.613 | 14.613 | 12.021 | 156 |
| 2024-08-07 | 14.525 | 14.735 | 14.429 | 14.429 | 11.870 | 547 |
| 2024-08-06 | 14.170 | 14.367 | 14.085 | 14.367 | 11.819 | 1,469 |
| 2024-08-05 | 14.002 | 14.369 | 13.895 | 14.190 | 11.673 | 3,712 |
| 2024-08-02 | 14.700 | 14.790 | 14.650 | 14.740 | 12.126 | 575 |
| 2024-08-01 | 15.289 | 15.289 | 14.831 | 14.870 | 12.232 | 1,975 |
| 2024-07-31 | 15.127 | 15.170 | 15.045 | 15.125 | 12.442 | 828 |
| 2024-07-30 | 14.970 | 14.998 | 14.958 | 14.987 | 12.329 | 258 |
| 2024-07-29 | 15.060 | 15.140 | 14.990 | 14.990 | 12.331 | 700 |
| 2024-07-26 | 14.870 | 14.919 | 14.850 | 14.919 | 12.272 | 311 |
| 2024-07-25 | 14.670 | 14.882 | 14.665 | 14.783 | 12.161 | 557 |
| 2024-07-24 | 14.790 | 14.940 | 14.790 | 14.940 | 12.290 | 194 |
| 2024-07-23 | 14.450 | 14.670 | 14.389 | 14.670 | 12.068 | 1,779 |
| 2024-07-22 | 14.325 | 14.390 | 14.170 | 14.390 | 11.838 | 1,064 |
| 2024-07-19 | 14.588 | 14.597 | 14.357 | 14.385 | 11.751 | 1,180 |
| 2024-07-18 | 14.820 | 14.937 | 14.770 | 14.790 | 12.082 | 868 |
| 2024-07-17 | 14.800 | 14.898 | 14.780 | 14.859 | 12.138 | 666 |
| 2024-07-16 | 14.830 | 14.899 | 14.785 | 14.892 | 12.165 | 488 |
| 2024-07-15 | 14.835 | 14.835 | 14.550 | 14.629 | 11.951 | 1,866 |
| 2024-07-12 | 14.875 | 14.880 | 14.825 | 14.875 | 12.152 | 266 |
| 2024-07-11 | 14.465 | 14.784 | 14.465 | 14.784 | 12.077 | 2,304 |
| 2024-07-10 | 14.290 | 14.290 | 14.175 | 14.210 | 11.608 | 705 |
| 2024-07-09 | 14.305 | 14.305 | 14.140 | 14.140 | 11.551 | 278 |
| 2024-07-08 | 14.220 | 14.310 | 14.220 | 14.270 | 11.657 | 848 |
| 2024-07-05 | 14.280 | 14.280 | 14.200 | 14.200 | 11.600 | 726 |
| 2024-07-03 | 14.330 | 14.330 | 14.237 | 14.237 | 11.630 | 700 |
| 2024-07-02 | 14.190 | 14.230 | 14.116 | 14.125 | 11.539 | 354 |
| 2024-07-01 | 14.235 | 14.258 | 13.950 | 13.950 | 11.396 | 553 |
| 2024-06-28 | 14.288 | 14.288 | 14.109 | 14.118 | 11.533 | 1,226 |
| 2024-06-27 | 13.938 | 14.058 | 13.906 | 14.037 | 11.467 | 1,355 |
| 2024-06-26 | 13.735 | 13.845 | 13.712 | 13.845 | 11.310 | 295 |
| 2024-06-25 | 13.856 | 13.856 | 13.756 | 13.756 | 11.237 | 374 |
| 2024-06-24 | 13.930 | 13.960 | 13.878 | 13.878 | 11.337 | 232 |
| 2024-06-21 | 14.112 | 14.112 | 14.035 | 14.035 | 11.465 | 69 |
| 2024-06-20 | 13.998 | 14.170 | 13.972 | 14.160 | 11.567 | 2,155 |
| 2024-06-18 | 13.935 | 14.020 | 13.935 | 14.020 | 11.453 | 655 |
| 2024-06-17 | 14.095 | 14.128 | 13.990 | 13.990 | 11.347 | 606 |
| 2024-06-14 | 14.130 | 14.188 | 14.040 | 14.110 | 11.444 | 1,199 |
| 2024-06-13 | 14.125 | 14.129 | 14.084 | 14.114 | 11.447 | 757 |
| 2024-06-12 | 14.410 | 14.430 | 14.150 | 14.160 | 11.485 | 731 |
| 2024-06-11 | 14.240 | 14.260 | 14.165 | 14.165 | 11.489 | 438 |
| 2024-06-10 | 14.335 | 14.393 | 14.290 | 14.308 | 11.605 | 810 |
| 2024-06-07 | 14.475 | 14.475 | 14.290 | 14.335 | 11.627 | 1,216 |
| 2024-06-06 | 14.493 | 14.575 | 14.480 | 14.575 | 11.821 | 961 |
| 2024-06-05 | 14.440 | 14.440 | 14.346 | 14.355 | 11.643 | 300 |
| 2024-06-04 | 14.500 | 14.500 | 14.340 | 14.380 | 11.663 | 402 |
| 2024-06-03 | 14.425 | 14.460 | 14.310 | 14.394 | 11.675 | 1,099 |
| 2024-05-31 | 14.325 | 14.340 | 14.280 | 14.298 | 11.597 | 239 |
| 2024-05-30 | 14.015 | 14.185 | 14.015 | 14.178 | 11.499 | 128 |
| 2024-05-29 | 14.002 | 14.002 | 13.900 | 13.900 | 11.274 | 399 |
| 2024-05-28 | 14.110 | 14.240 | 14.110 | 14.143 | 11.471 | 1,622 |
| 2024-05-24 | 14.210 | 14.248 | 14.118 | 14.138 | 11.467 | 250 |
| 2024-05-23 | 14.400 | 14.400 | 14.136 | 14.136 | 11.465 | 357 |
| 2024-05-22 | 14.445 | 14.520 | 14.410 | 14.410 | 11.688 | 1,003 |
| 2024-05-21 | 14.435 | 14.446 | 14.435 | 14.446 | 11.717 | 269 |
| 2024-05-20 | 14.698 | 14.710 | 14.480 | 14.480 | 11.744 | 2,161 |
| 2024-05-17 | 14.885 | 14.885 | 14.722 | 14.800 | 12.004 | 286 |
| 2024-05-16 | 14.955 | 15.000 | 14.824 | 14.940 | 12.117 | 781 |
| 2024-05-15 | 14.990 | 15.015 | 14.850 | 14.998 | 12.083 | 1,755 |
| 2024-05-14 | 14.665 | 14.695 | 14.571 | 14.571 | 11.739 | 414 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.1000 USD |
| 2026-08-18 | 0.1000 USD |
| 2026-07-24 | 0.1000 USD |
| 2026-06-23 | 0.1000 USD |
| 2026-05-20 | 0.1000 USD |
| 2026-04-24 | 0.1000 USD |
| 2026-03-23 | 0.1000 USD |
| 2026-02-18 | 0.1000 USD |
| 2026-01-23 | 0.1000 USD |
| 2025-12-22 | 0.1000 USD |
| 2025-11-17 | 0.1000 USD |
| 2025-10-24 | 0.1000 USD |
| 2025-09-22 | 0.1000 USD |
| 2025-08-20 | 0.1000 USD |
| 2025-07-21 | 0.1000 USD |
| 2025-06-20 | 0.1000 USD |
| 2025-05-21 | 0.1000 USD |
| 2025-04-17 | 0.1000 USD |
| 2025-03-19 | 0.1000 USD |
| 2025-02-19 | 0.1000 USD |
| 2025-01-24 | 0.1000 USD |
| 2024-12-20 | 0.1000 USD |
| 2024-11-20 | 0.1000 USD |
| 2024-10-22 | 0.1000 USD |
| 2024-09-20 | 0.1000 USD |
| 2024-08-21 | 0.1000 USD |
| 2024-07-22 | 0.1000 USD |
| 2024-06-18 | 0.1000 USD |
| 2024-05-16 | 0.1000 USD |
| 2024-04-18 | 0.1000 USD |
| 2024-03-20 | 0.1000 USD |
| 2024-02-20 | 0.1000 USD |
| 2024-01-22 | 0.1000 USD |
| 2023-12-15 | 0.1000 USD |
| 2023-11-17 | 0.1000 USD |
| 2023-10-19 | 0.1000 USD |
| 2023-09-20 | 0.1000 USD |
| 2023-08-22 | 0.1000 USD |
| 2023-07-20 | 0.1000 USD |
| 2023-06-20 | 0.1000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.