Gladstone Commercial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.180	13.300	12.920	12.970	12.668	3,654
2026-07-21	12.940	13.250	12.940	13.060	12.756	3,024
2026-07-20	13.280	13.280	12.950	13.010	12.707	5,643
2026-07-17	13.230	13.400	12.970	13.000	12.697	6,715
2026-07-16	12.560	13.090	12.560	13.090	12.785	7,246
2026-07-15	12.670	12.790	12.450	12.720	12.423	6,110
2026-07-14	12.560	12.650	12.320	12.610	12.316	4,267
2026-07-13	12.550	12.650	12.280	12.460	12.170	7,219
2026-07-10	12.280	12.610	12.280	12.520	12.228	5,883
2026-07-09	12.650	12.650	12.380	12.410	12.121	4,769
2026-07-08	12.580	12.650	12.420	12.560	12.267	6,093
2026-07-07	12.790	12.910	12.650	12.690	12.394	5,254
2026-07-06	12.530	12.840	12.400	12.830	12.531	13,568
2026-07-02	12.480	12.690	12.200	12.680	12.384	6,623
2026-07-01	12.480	12.480	12.200	12.450	12.160	11,101
2026-06-30	12.530	12.530	12.200	12.370	12.082	4,584
2026-06-29	12.700	12.700	12.290	12.370	12.082	9,686
2026-06-26	12.150	12.480	11.980	12.420	12.130	8,770
2026-06-25	12.090	12.400	11.950	12.040	11.759	5,516
2026-06-24	12.200	12.270	11.960	12.210	11.925	4,152
2026-06-23	12.180	12.180	11.690	12.070	11.789	7,777
2026-06-22	11.950	12.200	11.950	11.980	11.603	15,765
2026-06-18	12.200	12.300	11.950	12.070	11.690	5,738
2026-06-17	12.270	12.380	11.970	11.970	11.593	7,400
2026-06-16	12.270	12.620	12.270	12.360	11.971	6,315
2026-06-15	12.510	12.760	12.310	12.330	11.942	14,437
2026-06-12	12.570	12.840	12.570	12.630	12.233	8,718
2026-06-11	13.000	13.000	12.560	12.650	12.252	3,999
2026-06-10	12.820	12.890	12.560	12.710	12.310	4,366
2026-06-09	12.740	12.860	12.500	12.800	12.397	6,499
2026-06-08	12.940	12.940	12.540	12.570	12.174	7,310
2026-06-05	12.730	12.760	12.430	12.740	12.339	5,454
2026-06-04	12.580	12.640	12.250	12.520	12.126	5,251
2026-06-03	12.620	12.730	12.500	12.540	12.145	4,614
2026-06-02	12.650	12.730	12.370	12.600	12.204	6,661
2026-06-01	12.680	12.680	12.400	12.480	12.087	11,846
2026-05-29	12.630	12.920	12.500	12.660	12.262	7,360
2026-05-28	12.790	13.030	12.610	12.720	12.320	7,991
2026-05-27	12.850	13.000	12.800	12.920	12.513	5,753
2026-05-26	13.010	13.010	12.490	12.790	12.388	8,553
2026-05-22	13.020	13.020	12.720	12.730	12.329	4,419
2026-05-21	12.600	12.900	12.500	12.850	12.446	4,424
2026-05-20	12.310	12.710	12.280	12.690	12.291	4,777
2026-05-19	12.420	12.690	12.380	12.500	12.010	5,048
2026-05-18	12.210	12.550	12.210	12.490	12.000	6,676
2026-05-15	12.510	12.610	12.250	12.330	11.847	5,471
2026-05-14	12.490	12.620	12.330	12.490	12.000	5,887
2026-05-13	12.540	12.540	12.340	12.350	11.866	5,030
2026-05-12	12.450	12.680	12.350	12.500	12.010	5,516
2026-05-11	12.840	12.920	12.360	12.390	11.904	17,894
2026-05-08	12.510	12.990	12.510	12.770	12.269	4,199
2026-05-07	12.520	12.800	12.230	12.710	12.212	7,532
2026-05-06	12.870	13.220	12.520	12.540	12.048	11,061
2026-05-05	12.880	12.990	12.610	12.860	12.356	5,051
2026-05-01	12.800	12.800	12.530	12.680	12.183	6,887
2026-04-30	12.670	12.820	12.460	12.680	12.183	5,789
2026-04-29	12.700	13.000	12.540	12.590	12.096	6,006
2026-04-28	12.490	12.790	12.440	12.650	12.154	5,467
2026-04-27	12.480	12.730	12.480	12.640	12.144	8,582
2026-04-24	12.310	12.600	12.300	12.570	12.077	6,396

← NewerPage 2 of 3 · 124 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.