Gladstone Commercial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	11.420	11.480	11.420	11.460	8.409	326
2023-05-17	10.968	11.140	10.930	11.140	8.175	321
2023-05-16	11.055	11.110	11.019	11.055	8.112	2,009
2023-05-15	11.338	11.338	11.082	11.218	8.232	216
2023-05-12	11.280	11.280	11.120	11.120	8.160	459
2023-05-11	11.159	11.200	11.080	11.080	8.131	26
2023-05-10	11.212	11.212	11.110	11.118	8.159	1,090
2023-05-09	11.325	11.350	11.128	11.260	8.263	1,317
2023-05-05	11.950	11.950	11.538	11.649	8.548	1,373
2023-05-04	11.895	11.960	11.690	11.830	8.681	1,466
2023-05-03	11.805	11.805	11.768	11.768	8.635	100
2023-05-02	11.720	11.720	11.450	11.570	8.490	4,802
2023-04-28	12.070	12.095	12.038	12.038	8.834	685
2023-04-27	11.645	11.828	11.608	11.750	8.622	1,120
2023-04-26	11.745	11.815	11.635	11.635	8.538	253
2023-04-25	11.950	11.980	11.880	11.880	8.718	535
2023-04-24	12.045	12.045	11.931	11.985	8.795	66
2023-04-21	12.050	12.095	12.050	12.095	8.875	182
2023-04-20	12.330	12.385	12.279	12.280	9.011	96
2023-04-19	12.375	12.469	12.339	12.469	9.077	961
2023-04-18	12.620	12.640	12.545	12.545	9.132	221
2023-04-14	12.598	12.600	12.270	12.270	8.932	688
2023-04-13	12.330	12.440	12.275	12.440	9.055	614
2023-04-12	12.549	12.549	12.500	12.500	9.099	197
2023-04-11	12.460	12.495	12.420	12.465	9.074	625
2023-04-06	12.490	12.490	12.420	12.488	9.091	937
2023-04-05	12.313	12.369	12.295	12.368	9.003	728
2023-04-04	12.490	12.510	12.258	12.348	8.988	299
2023-04-03	12.645	12.715	12.459	12.459	9.069	219
2023-03-31	12.475	12.485	12.404	12.449	9.062	368
2023-03-30	12.450	12.450	12.358	12.373	9.006	76
2023-03-29	12.305	12.305	12.185	12.185	8.870	129
2023-03-28	12.049	12.049	12.030	12.030	8.757	65
2023-03-27	12.270	12.270	12.270	12.270	8.932	41
2023-03-24	11.878	11.965	11.878	11.965	8.710	530
2023-03-23	12.148	12.207	11.870	11.870	8.640	714
2023-03-22	12.446	12.446	12.200	12.200	8.881	206
2023-03-21	12.665	12.670	12.470	12.520	9.114	365
2023-03-20	11.830	12.369	11.830	12.157	8.849	1,055
2023-03-17	11.695	11.695	11.489	11.509	8.378	392
2023-03-16	12.080	12.119	11.778	12.040	8.764	576
2023-03-15	12.304	12.304	12.031	12.031	8.685	266
2023-03-14	12.628	12.795	12.380	12.380	8.937	969
2023-03-13	12.345	12.545	12.329	12.329	8.900	694
2023-03-10	12.972	12.972	12.438	12.438	8.979	1,469
2023-03-09	13.385	13.385	13.352	13.352	9.638	265
2023-03-08	13.490	13.650	13.490	13.650	9.854	78
2023-03-07	13.701	13.775	13.260	13.260	9.572	691
2023-03-06	13.766	13.770	13.470	13.520	9.760	642
2023-03-03	13.739	13.739	13.670	13.699	9.889	1,275
2023-03-02	13.282	13.380	13.270	13.380	9.659	124
2023-03-01	13.550	13.550	12.911	13.378	9.657	2,501
2023-02-28	13.997	14.040	13.858	13.860	10.005	1,267
2023-02-27	14.608	14.748	14.200	14.200	10.251	965
2023-02-24	14.470	14.560	14.345	14.345	10.355	691
2023-02-23	15.710	15.728	14.940	14.940	10.785	1,606
2023-02-22	15.590	15.736	15.590	15.736	11.359	492
2023-02-21	16.230	16.230	15.780	15.790	11.398	159
2023-02-17	16.405	16.405	16.405	16.405	11.842	121
2023-02-16	16.260	16.460	16.260	16.460	11.882	73

← NewerPage 15 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.