Gladstone Commercial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	16.372	16.455	16.355	16.455	11.806	106
2023-02-14	16.445	16.445	16.305	16.388	11.758	123
2023-02-08	16.820	16.820	16.735	16.735	12.007	380
2023-02-07	16.640	16.640	16.640	16.640	11.939	100
2023-02-06	16.935	16.935	16.900	16.900	12.126	146
2023-02-03	17.029	17.160	17.029	17.160	12.312	118
2023-02-02	17.000	17.220	16.970	17.066	12.245	2,858
2023-02-01	16.990	16.990	16.730	16.748	12.016	63
2023-01-31	16.540	16.540	16.540	16.540	11.867	449
2023-01-27	16.500	16.650	16.500	16.650	11.946	239
2023-01-26	16.700	16.700	16.470	16.470	11.817	210
2023-01-24	16.690	16.690	16.690	16.690	11.975	100
2023-01-23	16.805	16.840	16.805	16.840	12.082	58
2023-01-19	16.645	16.645	16.582	16.582	11.897	220
2023-01-18	16.600	16.600	16.600	16.600	11.839	1
2023-01-17	16.700	17.098	16.700	17.098	12.194	312
2023-01-13	16.335	16.645	16.335	16.645	11.871	202
2023-01-12	16.870	16.870	16.870	16.870	12.031	11
2023-01-11	17.490	17.630	16.822	16.822	11.997	906
2023-01-09	19.130	19.130	19.080	19.080	13.607	77
2023-01-05	18.849	18.850	18.770	18.770	13.386	2
2023-01-04	19.280	19.435	19.271	19.435	13.860	540
2022-12-30	18.600	18.600	18.600	18.600	13.265	25
2022-12-28	18.672	18.672	18.672	18.672	13.316	235
2022-12-22	18.410	18.410	18.290	18.290	13.044	112
2022-12-21	18.649	18.650	18.649	18.650	13.301	44
2022-12-20	18.398	18.420	18.390	18.420	13.136	726
2022-12-19	18.685	18.790	18.645	18.645	13.297	152
2022-12-16	18.795	18.795	18.644	18.650	13.211	214
2022-12-14	19.910	19.920	19.890	19.890	14.089	51
2022-12-13	20.120	20.120	19.795	19.795	14.022	110
2022-12-12	19.595	19.595	19.207	19.242	13.630	517
2022-12-09	19.141	19.214	19.092	19.092	13.524	62
2022-12-08	19.132	19.132	19.132	19.132	13.553	63
2022-12-07	19.003	19.360	19.003	19.360	13.714	175
2022-12-05	18.740	18.750	18.740	18.750	13.282	40
2022-12-02	18.752	18.820	18.752	18.820	13.332	34
2022-12-01	19.050	19.240	19.040	19.040	13.487	664
2022-11-30	18.860	18.860	18.860	18.860	13.360	265
2022-11-28	18.740	18.740	18.660	18.660	13.218	102
2022-11-25	18.705	18.730	18.705	18.730	13.268	60
2022-11-23	18.570	18.570	18.570	18.570	13.154	100
2022-11-22	18.891	18.891	18.760	18.760	13.289	3
2022-11-21	18.640	18.640	18.595	18.595	13.172	120
2022-11-18	18.530	18.530	18.530	18.530	13.126	3
2022-11-17	18.130	18.130	18.130	18.130	12.843	111
2022-11-16	18.660	18.660	18.660	18.660	13.129	39
2022-11-15	18.946	19.025	18.946	19.025	13.386	26
2022-11-14	18.685	18.685	18.685	18.685	13.147	20
2022-11-11	18.762	18.762	18.755	18.755	13.196	28
2022-11-10	18.565	18.766	18.565	18.728	13.177	387
2022-11-09	17.910	17.910	17.910	17.910	12.602	100
2022-11-08	17.524	17.670	17.524	17.575	12.366	61
2022-11-04	17.029	17.090	17.029	17.090	12.025	10
2022-11-03	16.738	16.865	16.738	16.865	11.866	80
2022-11-02	17.425	17.425	17.280	17.280	12.158	189
2022-10-31	17.710	17.710	17.650	17.650	12.419	66
2022-10-28	17.658	17.658	17.658	17.658	12.424	30
2022-10-27	17.510	17.538	17.500	17.538	12.340	301
2022-10-25	17.127	17.367	17.127	17.367	12.219	220

← NewerPage 16 of 19 · 1,114 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.