Gladstone Commercial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	18.785	18.785	18.785	18.785	12.861	38
2022-06-23	18.452	18.470	18.452	18.470	12.645	95
2022-06-22	18.280	18.545	18.280	18.545	12.696	140
2022-06-21	18.470	18.470	18.446	18.446	12.629	501
2022-06-17	18.420	18.420	18.420	18.420	12.525	65
2022-06-16	17.959	17.959	17.885	17.885	12.161	202
2022-06-15	18.780	18.840	18.780	18.840	12.811	346
2022-06-13	18.865	18.865	18.810	18.825	12.800	494
2022-06-10	19.127	19.140	19.110	19.110	12.994	11
2022-06-08	19.849	19.849	19.849	19.849	13.497	10
2022-06-06	20.065	20.065	20.065	20.065	13.643	67
2022-06-01	20.490	20.490	20.155	20.155	13.705	81
2022-05-31	20.205	20.205	20.205	20.205	13.739	25
2022-05-27	20.215	20.215	20.215	20.215	13.746	119
2022-05-26	19.856	19.856	19.834	19.835	13.487	115
2022-05-24	19.047	19.098	19.047	19.098	12.986	60
2022-05-23	19.332	19.350	19.215	19.215	13.066	40
2022-05-17	20.080	20.255	20.080	20.255	13.683	335
2022-05-16	19.456	19.828	19.456	19.828	13.394	500
2022-05-13	18.926	18.950	18.738	18.816	12.711	301
2022-05-09	20.300	20.300	19.206	19.206	12.974	1,388
2022-05-05	20.727	20.727	20.727	20.727	14.002	10
2022-05-04	21.140	21.140	20.888	20.888	14.110	700
2022-05-03	20.850	21.125	20.850	21.110	14.260	20
2022-04-27	21.560	21.560	21.560	21.560	14.564	45
2022-04-26	21.861	21.861	21.710	21.710	14.666	49
2022-04-25	22.161	22.161	22.020	22.020	14.875	192
2022-04-20	23.245	23.245	23.245	23.245	15.618	218
2022-04-19	22.680	22.730	22.680	22.730	15.272	6
2022-04-07	22.682	22.682	22.200	22.200	14.916	743
2022-04-05	22.500	22.500	22.500	22.500	15.117	212
2022-04-04	22.190	22.190	22.171	22.171	14.896	506
2022-04-01	22.160	22.160	22.150	22.150	14.882	100
2022-03-30	22.114	22.114	22.114	22.114	14.858	4
2022-03-29	21.940	21.944	21.940	21.944	14.744	360
2022-03-25	21.490	21.490	21.490	21.490	14.439	2
2022-03-23	21.610	21.610	21.610	21.610	14.519	30
2022-03-22	21.295	21.300	21.290	21.300	14.311	150
2022-03-21	21.550	21.550	21.550	21.550	14.395	67
2022-03-18	21.865	21.880	21.865	21.880	14.615	13
2022-03-17	21.486	21.486	21.480	21.480	14.348	38
2022-02-25	21.178	21.178	21.025	21.025	14.044	151
2022-02-24	20.000	20.414	20.000	20.414	13.636	140
2022-02-23	20.775	20.775	20.763	20.763	13.869	100
2022-02-22	21.030	21.030	21.030	21.030	14.048	60
2022-02-18	21.790	21.790	21.790	21.790	14.555	100
2022-02-15	21.550	21.562	21.550	21.562	14.320	300
2022-02-14	21.600	21.600	21.365	21.365	14.189	67
2022-02-11	21.967	21.967	21.512	21.512	14.287	853
2022-02-09	22.181	22.181	22.150	22.150	14.711	210
2022-02-08	22.000	22.000	22.000	22.000	14.611	11
2022-02-07	22.401	22.401	22.401	22.401	14.877	1
2022-02-03	22.820	22.820	22.700	22.700	15.076	145
2022-02-01	23.170	23.170	23.170	23.170	15.388	5
2022-01-28	22.380	22.380	22.379	22.379	14.863	320
2022-01-27	22.741	22.741	22.741	22.741	15.103	5
2022-01-26	23.430	23.430	23.430	23.430	15.561	150
2022-01-24	22.800	22.800	22.630	22.630	15.029	200
2022-01-21	23.351	23.356	23.351	23.356	15.511	500
2022-01-20	23.874	23.874	23.874	23.874	15.855	40

← NewerPage 18 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.