Gladstone Commercial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	12.470	12.740	12.470	12.520	11.933	4,593
2026-04-22	12.820	12.820	12.500	12.560	11.971	8,531
2026-04-21	12.850	12.990	12.520	12.590	12.000	6,620
2026-04-20	12.880	12.880	12.560	12.750	12.152	10,269
2026-04-17	12.700	12.810	12.440	12.770	12.171	12,996
2026-04-16	12.530	12.610	12.390	12.480	11.895	6,947
2026-04-15	12.590	12.590	12.250	12.410	11.828	6,661
2026-04-14	12.340	12.450	12.190	12.350	11.771	7,800
2026-04-13	12.320	12.320	11.960	12.190	11.618	9,024
2026-04-10	12.010	12.290	12.010	12.150	11.580	5,924
2026-04-09	11.860	12.200	11.740	12.190	11.618	6,670
2026-04-08	11.720	12.020	11.620	11.960	11.399	14,036
2026-04-07	11.770	11.870	11.500	11.700	11.151	11,222
2026-04-02	11.640	11.740	11.400	11.680	11.132	6,809
2026-04-01	11.400	11.630	11.300	11.520	10.980	7,467
2026-03-31	11.500	11.690	11.190	11.400	10.865	6,275
2026-03-30	11.200	11.420	10.910	11.340	10.808	9,944
2026-03-27	11.130	11.430	11.010	11.040	10.522	5,322
2026-03-26	11.140	11.500	10.950	11.270	10.742	4,570
2026-03-25	11.390	11.470	11.050	11.280	10.751	6,685
2026-03-24	11.730	11.800	11.280	11.340	10.808	5,931
2026-03-23	11.560	11.900	11.310	11.700	11.151	9,148
2026-03-20	12.270	12.270	11.730	11.750	11.104	7,174
2026-03-19	11.900	12.290	11.888	12.100	11.435	6,378
2026-03-18	12.140	12.510	12.010	12.020	11.359	4,071
2026-03-17	12.150	12.440	12.150	12.260	11.586	3,405
2026-03-16	12.230	12.310	11.980	12.260	11.586	5,771
2026-03-13	12.260	12.500	12.010	12.040	11.378	3,985
2026-03-12	12.060	12.320	12.000	12.180	11.510	3,205
2026-03-11	12.480	12.480	12.180	12.190	11.520	3,241
2026-03-10	12.250	12.530	12.190	12.340	11.661	4,878
2026-03-09	12.200	12.530	12.050	12.330	11.652	7,834
2026-03-06	12.340	12.600	12.200	12.410	11.727	4,928
2026-03-05	12.600	12.600	12.150	12.440	11.756	4,996
2026-03-04	12.150	12.480	12.140	12.470	11.784	5,161
2026-03-03	12.450	12.600	12.000	12.360	11.680	6,823
2026-03-02	12.490	12.600	12.170	12.340	11.661	11,946
2026-02-27	12.600	12.900	12.500	12.600	11.907	7,363
2026-02-26	12.580	12.690	12.350	12.670	11.973	5,597
2026-02-25	12.700	12.700	12.360	12.370	11.690	8,686
2026-02-24	13.000	13.000	12.430	12.520	11.831	2,835
2026-02-23	12.780	12.980	12.280	12.800	12.096	9,575
2026-02-20	11.920	12.660	11.720	12.610	11.916	13,750
2026-02-19	11.690	12.260	11.350	12.110	11.444	13,734
2026-02-18	11.730	11.730	11.420	11.460	10.830	8,508
2026-02-17	11.500	11.800	11.500	11.690	10.953	8,733
2026-02-13	11.640	11.770	11.450	11.720	10.981	3,229
2026-02-12	11.690	11.770	11.400	11.530	10.803	5,279
2026-02-11	11.500	11.890	11.340	11.640	10.906	4,418
2026-02-10	11.720	11.720	11.480	11.680	10.943	5,221
2026-02-09	11.600	11.600	11.250	11.500	10.775	9,024
2026-02-06	12.000	12.000	11.450	11.460	10.737	7,894
2026-02-05	11.750	11.840	11.480	11.740	10.999	5,645
2026-02-04	11.460	11.800	11.460	11.770	11.028	5,881
2026-02-03	11.700	11.800	11.430	11.480	10.756	6,683
2026-02-02	11.450	11.800	11.450	11.660	10.924	8,830
2026-01-30	11.570	11.670	11.310	11.570	10.840	6,024
2026-01-29	11.210	11.550	11.040	11.460	10.737	3,842
2026-01-28	11.300	11.540	11.300	11.320	10.606	4,489
2026-01-27	11.300	11.420	11.271	11.368	10.651	1,346

← NewerPage 3 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.