Gladstone Commercial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	16.680	16.680	16.470	16.470	11.588	343
2022-10-21	16.331	16.331	16.331	16.331	11.491	130
2022-10-18	16.536	16.536	16.380	16.380	11.437	168
2022-10-17	16.178	16.178	16.178	16.178	11.296	25
2022-10-14	15.980	16.010	15.980	16.010	11.178	2
2022-10-13	15.390	15.390	15.390	15.390	10.745	77
2022-10-11	15.376	15.490	15.376	15.490	10.815	201
2022-10-10	15.495	15.500	15.495	15.500	10.822	3
2022-10-06	16.050	16.050	15.980	15.980	11.157	109
2022-10-04	16.120	16.300	16.120	16.300	11.381	876
2022-10-03	15.455	15.900	15.450	15.870	11.081	1,145
2022-09-28	15.515	15.880	15.515	15.878	11.086	494
2022-09-27	15.531	15.531	15.130	15.140	10.571	277
2022-09-26	16.318	16.318	15.598	15.598	10.891	288
2022-09-23	16.725	16.725	16.538	16.538	11.547	103
2022-09-22	17.135	17.135	17.135	17.135	11.964	273
2022-09-21	17.700	17.700	17.595	17.595	12.285	48
2022-09-20	17.930	18.000	17.880	17.880	12.396	189
2022-09-16	18.150	18.195	18.110	18.195	12.615	140
2022-09-15	18.552	18.552	18.552	18.552	12.862	500
2022-09-14	18.615	18.615	18.450	18.450	12.792	270
2022-09-13	18.720	18.720	18.720	18.720	12.979	14
2022-09-07	18.845	18.845	18.845	18.845	13.065	10
2022-09-06	18.710	18.710	18.675	18.675	12.948	102
2022-09-02	19.340	19.340	18.795	18.817	13.046	1,014
2022-09-01	19.051	19.051	19.051	19.051	13.208	100
2022-08-26	19.826	19.826	19.826	19.826	13.746	10
2022-08-23	20.050	20.050	19.852	19.854	13.765	576
2022-08-19	20.645	20.669	20.645	20.669	14.243	433
2022-08-18	20.750	20.750	20.750	20.750	14.299	18
2022-08-17	20.650	20.650	20.650	20.650	14.230	40
2022-08-16	20.972	20.972	20.972	20.972	14.452	20
2022-08-15	20.815	20.865	20.753	20.865	14.378	78
2022-08-12	20.405	20.715	20.405	20.715	14.275	26
2022-08-11	20.145	20.426	20.145	20.365	14.034	782
2022-08-10	20.300	20.300	20.086	20.086	13.841	385
2022-08-09	20.210	20.210	20.208	20.208	13.925	797
2022-08-08	20.300	20.390	20.227	20.227	13.938	614
2022-08-05	19.775	19.930	19.756	19.930	13.734	19
2022-08-04	19.995	20.015	19.989	20.000	13.782	301
2022-08-03	20.710	20.710	20.346	20.362	14.032	555
2022-08-02	20.875	20.960	20.816	20.816	14.344	371
2022-08-01	20.960	20.960	20.795	20.795	14.330	250
2022-07-28	19.965	19.987	19.965	19.987	13.773	503
2022-07-27	19.286	19.286	19.286	19.286	13.290	200
2022-07-26	19.285	19.285	19.285	19.285	13.289	26
2022-07-25	19.203	19.203	19.100	19.100	13.162	81
2022-07-22	19.046	19.046	19.046	19.046	13.125	40
2022-07-20	19.285	19.285	19.285	19.285	13.203	50
2022-07-19	19.128	19.130	19.128	19.128	13.095	700
2022-07-15	18.900	18.960	18.800	18.960	12.980	1
2022-07-13	18.947	18.947	18.885	18.885	12.929	321
2022-07-12	18.858	18.858	18.858	18.858	12.911	39
2022-07-11	19.022	19.022	18.980	18.980	12.994	159
2022-07-08	19.137	19.165	19.137	19.150	13.111	502
2022-07-06	18.920	18.920	18.870	18.870	12.919	704
2022-07-01	18.827	18.958	18.827	18.958	12.979	14
2022-06-30	18.890	18.890	18.890	18.890	12.933	137
2022-06-29	18.622	18.622	18.620	18.620	12.748	296
2022-06-27	18.910	19.133	18.910	19.115	13.087	279

← NewerPage 17 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.