Gladstone Commercial Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	12.775	12.775	12.368	12.388	9.754	967
2024-02-12	12.915	12.998	12.894	12.972	10.214	1,797
2024-02-09	12.695	12.740	12.614	12.662	9.970	2,251
2024-02-08	12.478	12.705	12.425	12.705	10.003	299
2024-02-07	12.558	12.570	12.475	12.516	9.855	304
2024-02-06	12.300	12.496	12.300	12.496	9.839	193
2024-02-05	12.620	12.620	12.270	12.330	9.708	1,417
2024-02-02	12.890	12.950	12.678	12.678	9.982	1,697
2024-02-01	12.800	12.894	12.660	12.860	10.125	1,914
2024-01-31	13.205	13.205	13.016	13.108	10.321	1,280
2024-01-30	13.295	13.295	13.125	13.151	10.355	509
2024-01-29	13.380	13.380	13.235	13.235	10.421	954
2024-01-26	13.398	13.434	13.348	13.419	10.565	813
2024-01-25	13.459	13.498	13.329	13.329	10.495	1,123
2024-01-24	13.478	13.478	13.281	13.298	10.470	214
2024-01-23	13.490	13.490	13.295	13.295	10.468	184
2024-01-22	13.270	13.450	13.270	13.319	10.487	430
2024-01-19	13.418	13.418	13.240	13.269	10.369	1,594
2024-01-18	13.290	13.308	13.171	13.171	10.292	1,266
2024-01-17	13.360	13.448	13.059	13.059	10.204	557
2024-01-16	13.482	13.540	13.450	13.479	10.533	681
2024-01-12	13.480	13.616	13.426	13.479	10.533	871
2024-01-11	13.338	13.338	13.299	13.331	10.417	112
2024-01-10	13.275	13.463	13.275	13.463	10.520	466
2024-01-09	13.142	13.278	13.142	13.278	10.376	1,060
2024-01-08	13.135	13.320	13.118	13.279	10.377	1,659
2024-01-05	13.180	13.219	13.108	13.199	10.314	511
2024-01-04	13.150	13.275	13.095	13.224	10.334	818
2024-01-03	13.192	13.260	13.055	13.260	10.362	1,746
2024-01-02	13.215	13.378	13.185	13.265	10.366	1,133
2023-12-29	13.450	13.450	13.260	13.260	10.362	1,487
2023-12-28	13.395	13.445	13.365	13.381	10.456	739
2023-12-27	13.150	13.430	13.145	13.430	10.495	718
2023-12-22	13.092	13.124	13.065	13.120	10.252	451
2023-12-21	13.198	13.250	12.984	12.984	10.146	601
2023-12-20	13.276	13.460	13.229	13.295	10.389	835
2023-12-19	13.128	13.320	13.128	13.319	10.408	5,804
2023-12-18	13.655	13.690	13.209	13.209	10.322	4,544
2023-12-15	13.712	13.833	13.640	13.772	10.762	730
2023-12-14	13.545	13.940	13.545	13.916	10.796	854
2023-12-13	13.178	13.178	13.021	13.021	10.102	726
2023-12-12	13.285	13.285	13.175	13.185	10.229	213
2023-12-11	13.400	13.436	13.295	13.295	10.314	768
2023-12-08	13.460	13.490	13.266	13.266	10.292	988
2023-12-07	13.440	13.440	13.231	13.235	10.268	861
2023-12-06	13.224	13.326	13.168	13.301	10.319	348
2023-12-05	13.350	13.369	13.105	13.120	10.179	730
2023-12-04	13.058	13.128	13.024	13.125	10.183	6,857
2023-12-01	12.520	12.890	12.520	12.890	10.000	1,113
2023-11-30	12.760	12.760	12.395	12.395	9.616	465
2023-11-29	12.945	12.945	12.850	12.870	9.985	270
2023-11-28	12.630	12.698	12.625	12.691	9.846	382
2023-11-27	12.645	12.839	12.590	12.839	9.960	798
2023-11-24	12.460	12.614	12.384	12.614	9.786	1,104
2023-11-22	12.325	12.350	12.233	12.259	9.511	387
2023-11-21	12.308	12.308	12.155	12.218	9.478	1,291
2023-11-20	12.405	12.405	12.265	12.363	9.591	1,617
2023-11-17	12.403	12.403	12.270	12.335	9.570	290
2023-11-16	12.608	12.636	12.600	12.618	9.711	297
2023-11-15	12.700	12.854	12.688	12.762	9.822	640

← NewerPage 12 of 19 · 1,116 trading daysOlder →

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.