Gladstone Commercial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	13.090	13.097	13.080	13.080	9.833	400
2023-08-17	13.303	13.323	13.241	13.241	9.953	49
2023-08-15	13.628	13.628	13.450	13.450	10.111	429
2023-08-14	13.795	13.878	13.795	13.844	10.407	431
2023-08-11	13.625	13.850	13.625	13.850	10.412	116
2023-08-10	13.965	14.004	13.913	13.923	10.466	202
2023-08-09	13.876	14.135	13.705	13.978	10.508	2,734
2023-08-08	13.178	13.329	13.177	13.315	10.009	318
2023-08-07	13.240	13.435	13.110	13.410	10.081	734
2023-08-04	13.341	13.341	13.319	13.319	10.012	58
2023-08-03	13.025	13.230	12.975	13.230	9.945	458
2023-08-02	13.220	13.221	13.179	13.219	9.937	1,037
2023-08-01	13.300	13.300	13.208	13.249	9.960	145
2023-07-31	13.250	13.380	13.250	13.270	9.976	151
2023-07-28	13.330	13.362	13.148	13.170	9.900	591
2023-07-27	13.502	13.502	13.332	13.388	10.064	586
2023-07-26	13.602	13.602	13.480	13.480	10.133	414
2023-07-25	13.411	13.560	13.411	13.492	10.142	3,642
2023-07-24	13.202	13.512	13.202	13.512	10.157	3,325
2023-07-21	13.490	13.490	13.399	13.399	10.072	136
2023-07-20	13.470	13.470	13.382	13.382	10.060	2
2023-07-19	13.635	13.740	13.635	13.681	10.209	675
2023-07-18	13.512	13.512	13.305	13.319	9.939	498
2023-07-17	13.298	13.299	13.198	13.240	9.880	611
2023-07-14	13.064	13.259	13.064	13.255	9.891	674
2023-07-13	13.229	13.229	13.178	13.189	9.842	239
2023-07-12	13.426	13.438	13.170	13.211	9.859	1,301
2023-07-11	12.890	13.111	12.890	13.065	9.750	1,159
2023-07-10	12.779	12.779	12.779	12.779	9.536	54
2023-07-07	12.678	12.750	12.678	12.750	9.515	68
2023-07-06	12.169	12.239	12.141	12.239	9.133	254
2023-07-05	12.470	12.688	12.409	12.630	9.425	252
2023-07-03	12.430	12.498	12.410	12.495	9.324	549
2023-06-30	12.697	12.709	12.329	12.329	9.200	440
2023-06-29	12.428	12.430	12.428	12.430	9.276	26
2023-06-28	12.198	12.260	12.198	12.260	9.149	101
2023-06-27	12.338	12.358	12.318	12.318	9.192	673
2023-06-26	11.750	12.078	11.750	12.078	9.013	312
2023-06-23	11.648	11.828	11.640	11.828	8.827	183
2023-06-22	12.160	12.160	11.757	11.845	8.839	575
2023-06-21	12.257	12.257	12.182	12.235	9.130	689
2023-06-20	12.919	12.919	12.457	12.499	9.327	3,575
2023-06-16	12.979	13.076	12.979	13.076	9.680	527
2023-06-15	12.889	12.929	12.830	12.845	9.509	511
2023-06-14	12.950	13.012	12.890	12.919	9.564	410
2023-06-13	12.770	12.839	12.770	12.779	9.460	1,029
2023-06-12	12.758	12.758	12.428	12.428	9.200	449
2023-06-09	12.810	12.810	12.780	12.800	9.475	536
2023-06-08	12.710	12.845	12.710	12.821	9.491	669
2023-06-07	12.708	12.708	12.570	12.660	9.372	496
2023-06-06	12.170	12.170	12.170	12.170	9.009	40
2023-06-05	11.879	12.020	11.879	11.980	8.868	196
2023-06-02	11.879	12.020	11.879	11.948	8.845	868
2023-06-01	11.690	11.690	11.533	11.661	8.633	318
2023-05-31	11.390	11.550	11.390	11.550	8.550	290
2023-05-30	11.310	11.478	11.310	11.478	8.497	840
2023-05-25	11.255	11.255	11.008	11.120	8.232	1,481
2023-05-24	11.480	11.480	11.232	11.232	8.315	2,384
2023-05-23	11.560	11.750	11.560	11.750	8.698	715
2023-05-22	11.218	11.288	11.218	11.288	8.356	395

← NewerPage 14 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.