Gladstone Commercial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	12.429	12.456	12.429	12.456	9.587	84
2023-11-13	11.950	12.085	11.882	12.050	9.274	942
2023-11-10	11.925	11.930	11.844	11.930	9.182	169
2023-11-09	12.145	12.145	12.145	12.145	9.348	110
2023-11-08	12.275	12.275	11.930	11.943	9.192	1,730
2023-11-07	11.940	12.035	11.420	12.035	9.263	676
2023-11-06	12.610	12.610	12.465	12.538	9.650	176
2023-11-03	12.755	12.800	12.732	12.732	9.799	329
2023-11-02	12.310	12.418	12.295	12.418	9.558	313
2023-11-01	11.935	12.070	11.900	12.000	9.236	396
2023-10-31	11.855	11.995	11.750	11.920	9.174	329
2023-10-30	11.718	11.718	11.565	11.700	9.005	1,180
2023-10-27	11.840	11.840	11.840	11.840	9.113	5
2023-10-26	11.895	11.932	11.840	11.840	9.113	262
2023-10-25	11.890	11.890	11.799	11.866	9.133	270
2023-10-24	11.954	11.995	11.954	11.988	9.226	227
2023-10-23	11.874	12.050	11.870	12.050	9.274	1,246
2023-10-20	12.098	12.116	12.068	12.068	9.288	705
2023-10-19	12.128	12.128	12.123	12.123	9.330	169
2023-10-18	12.440	12.440	12.325	12.325	9.409	141
2023-10-17	12.356	12.509	12.356	12.505	9.547	517
2023-10-16	12.103	12.230	12.085	12.230	9.337	623
2023-10-13	12.001	12.029	11.890	11.890	9.077	524
2023-10-12	12.110	12.110	11.935	11.935	9.111	1,901
2023-10-11	11.931	12.015	11.931	11.983	9.148	861
2023-10-10	11.990	11.990	11.893	11.893	9.079	302
2023-10-09	11.595	11.870	11.595	11.818	9.022	177
2023-10-06	11.770	11.770	11.520	11.680	8.917	257
2023-10-05	11.580	11.628	11.550	11.595	8.852	315
2023-10-04	11.720	11.722	11.490	11.519	8.794	1,236
2023-10-03	11.865	11.865	11.570	11.611	8.864	520
2023-10-02	12.162	12.165	12.005	12.005	9.165	555
2023-09-29	12.528	12.535	12.466	12.466	9.517	308
2023-09-28	12.110	12.190	12.110	12.160	9.283	122
2023-09-27	12.114	12.240	12.114	12.218	9.327	363
2023-09-26	12.275	12.275	11.940	11.998	9.159	536
2023-09-25	12.425	12.469	12.363	12.363	9.438	757
2023-09-22	12.504	12.609	12.504	12.609	9.626	452
2023-09-21	12.734	12.780	12.691	12.712	9.705	835
2023-09-20	13.145	13.154	13.139	13.149	10.038	266
2023-09-19	13.190	13.249	13.190	13.208	10.006	1,007
2023-09-18	13.199	13.229	13.101	13.229	10.023	712
2023-09-15	13.448	13.488	13.324	13.379	10.136	1,359
2023-09-14	13.299	13.408	13.290	13.408	10.158	324
2023-09-13	13.295	13.353	13.136	13.136	9.953	3,025
2023-09-12	13.310	13.310	13.069	13.088	9.916	309
2023-09-11	13.268	13.273	13.268	13.273	10.056	101
2023-09-08	12.820	13.201	12.820	13.201	10.001	298
2023-09-07	12.911	12.911	12.911	12.911	9.782	74
2023-09-06	13.118	13.118	12.859	12.859	9.742	393
2023-09-05	13.124	13.124	13.015	13.018	9.863	252
2023-09-01	13.400	13.400	13.146	13.146	9.960	132
2023-08-31	13.340	13.408	13.340	13.408	10.158	240
2023-08-30	13.373	13.409	13.333	13.333	10.101	215
2023-08-29	13.216	13.298	13.216	13.298	10.075	289
2023-08-25	13.053	13.085	13.053	13.085	9.914	190
2023-08-24	13.185	13.185	13.045	13.045	9.883	954
2023-08-23	12.923	13.029	12.921	12.995	9.845	347
2023-08-22	12.744	12.775	12.711	12.751	9.661	300
2023-08-21	12.960	12.960	12.838	12.838	9.650	107

← NewerPage 13 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.