Gladstone Commercial Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	24.657	24.735	24.601	24.735	16.341	388
2022-01-12	24.625	24.625	24.625	24.625	16.268	8
2022-01-11	24.652	24.652	24.520	24.520	16.199	12
2022-01-10	24.652	24.652	24.652	24.652	16.286	14
2022-01-07	24.956	24.974	24.956	24.974	16.499	38
2022-01-05	25.818	25.818	25.811	25.811	17.052	600
2022-01-04	25.690	25.846	25.690	25.841	17.071	300
2021-12-21	24.504	24.504	24.504	24.504	16.106	15
2021-12-16	23.910	24.041	23.885	24.041	15.801	145
2021-12-15	23.350	23.620	23.350	23.620	15.525	285
2021-12-14	23.232	23.239	23.210	23.210	15.255	600
2021-12-13	22.958	22.958	22.958	22.958	15.090	14
2021-12-08	23.147	23.147	23.147	23.147	15.214	20
2021-12-03	22.438	22.556	22.438	22.556	14.825	231
2021-12-02	22.156	22.156	22.156	22.156	14.562	300
2021-11-30	21.895	21.895	21.840	21.848	14.360	151
2021-11-29	21.938	22.247	21.905	22.247	14.622	610
2021-11-26	21.856	21.900	21.575	21.900	14.394	1,031
2021-11-24	22.527	22.530	22.527	22.530	14.808	88
2021-11-23	22.581	22.614	22.581	22.614	14.863	14
2021-11-19	22.548	22.548	22.548	22.548	14.820	6
2021-11-17	22.820	22.820	22.820	22.820	14.916	18,510
2021-11-16	22.780	22.780	22.780	22.780	14.890	2
2021-11-15	22.805	22.805	22.710	22.723	14.853	6
2021-11-12	22.785	22.785	22.714	22.714	14.847	205
2021-11-10	22.697	22.697	22.697	22.697	14.836	173
2021-11-08	22.538	22.538	22.538	22.538	14.732	9
2021-11-05	22.400	22.663	22.400	22.663	14.814	100
2021-11-02	22.036	22.229	22.036	22.229	14.530	250
2021-11-01	21.940	21.940	21.700	21.710	14.191	22
2021-10-29	21.842	21.842	21.840	21.840	14.276	22
2021-10-26	21.715	21.875	21.715	21.875	14.299	25
2021-10-25	21.720	21.740	21.720	21.740	14.211	7
2021-10-20	21.850	21.964	21.783	21.964	14.275	400

← NewerPage 19 of 19 · 1,114 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.