Gladstone Commercial Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 11.550 | 11.550 | 11.238 | 11.265 | 10.554 | 2,917 |
| 2026-01-23 | 11.300 | 11.520 | 11.258 | 11.365 | 10.648 | 2,554 |
| 2026-01-22 | 11.500 | 11.800 | 11.500 | 11.609 | 10.783 | 3,206 |
| 2026-01-21 | 11.560 | 11.750 | 11.395 | 11.448 | 10.633 | 1,343 |
| 2026-01-20 | 11.750 | 11.750 | 11.470 | 11.578 | 10.754 | 5,870 |
| 2026-01-16 | 11.648 | 11.648 | 11.550 | 11.630 | 10.802 | 3,256 |
| 2026-01-15 | 11.550 | 11.615 | 11.470 | 11.610 | 10.784 | 3,352 |
| 2026-01-14 | 11.310 | 11.460 | 11.290 | 11.460 | 10.645 | 1,808 |
| 2026-01-13 | 11.358 | 11.378 | 11.130 | 11.238 | 10.438 | 1,889 |
| 2026-01-12 | 11.250 | 11.390 | 11.184 | 11.390 | 10.580 | 10,407 |
| 2026-01-09 | 11.210 | 11.224 | 11.090 | 11.198 | 10.401 | 1,419 |
| 2026-01-08 | 11.250 | 11.250 | 10.910 | 11.202 | 10.405 | 2,691 |
| 2026-01-07 | 10.880 | 11.030 | 10.880 | 10.982 | 10.201 | 6,261 |
| 2026-01-06 | 10.850 | 10.928 | 10.791 | 10.928 | 10.151 | 3,588 |
| 2026-01-05 | 10.800 | 10.945 | 10.745 | 10.945 | 10.166 | 4,200 |
| 2026-01-02 | 10.665 | 10.862 | 10.600 | 10.862 | 10.089 | 6,992 |
| 2025-12-31 | 10.720 | 10.720 | 10.620 | 10.660 | 9.902 | 3,046 |
| 2025-12-30 | 10.610 | 10.702 | 10.522 | 10.682 | 9.922 | 15,599 |
| 2025-12-29 | 10.610 | 10.620 | 10.492 | 10.525 | 9.776 | 5,199 |
| 2025-12-24 | 10.420 | 10.462 | 10.340 | 10.445 | 9.702 | 3,386 |
| 2025-12-23 | 10.810 | 10.810 | 10.412 | 10.438 | 9.695 | 5,690 |
| 2025-12-22 | 10.830 | 10.830 | 10.636 | 10.698 | 9.937 | 5,979 |
| 2025-12-19 | 11.160 | 11.160 | 10.865 | 10.892 | 10.024 | 3,770 |
| 2025-12-18 | 11.069 | 11.109 | 11.025 | 11.025 | 10.147 | 1,783 |
| 2025-12-17 | 10.915 | 11.039 | 10.910 | 11.039 | 10.159 | 3,625 |
| 2025-12-16 | 10.900 | 10.966 | 10.875 | 10.878 | 10.011 | 9,589 |
| 2025-12-15 | 11.010 | 11.010 | 10.818 | 10.819 | 9.957 | 3,917 |
| 2025-12-12 | 11.010 | 11.010 | 10.840 | 10.867 | 10.001 | 2,213 |
| 2025-12-11 | 10.805 | 10.915 | 10.770 | 10.905 | 10.036 | 1,222 |
| 2025-12-10 | 10.800 | 10.800 | 10.690 | 10.720 | 9.866 | 1,911 |
| 2025-12-09 | 10.824 | 10.874 | 10.752 | 10.772 | 9.914 | 1,520 |
| 2025-12-08 | 11.000 | 11.000 | 10.719 | 10.758 | 9.901 | 3,526 |
| 2025-12-05 | 10.950 | 10.990 | 10.858 | 10.880 | 10.013 | 2,651 |
| 2025-12-04 | 10.960 | 10.960 | 10.792 | 10.940 | 10.068 | 2,715 |
| 2025-12-03 | 10.850 | 10.850 | 10.740 | 10.809 | 9.947 | 4,701 |
| 2025-12-02 | 10.968 | 11.008 | 10.770 | 10.805 | 9.944 | 4,255 |
| 2025-12-01 | 10.992 | 11.088 | 10.975 | 11.020 | 10.142 | 4,015 |
| 2025-11-28 | 11.160 | 11.350 | 11.008 | 11.048 | 10.168 | 9,666 |
| 2025-11-26 | 11.130 | 11.130 | 10.950 | 11.000 | 10.124 | 1,819 |
| 2025-11-25 | 10.738 | 10.988 | 10.720 | 10.983 | 10.108 | 1,831 |
| 2025-11-24 | 10.722 | 10.790 | 10.638 | 10.725 | 9.870 | 4,344 |
| 2025-11-21 | 10.500 | 10.820 | 10.500 | 10.820 | 9.958 | 884 |
| 2025-11-20 | 10.700 | 10.820 | 10.470 | 10.558 | 9.717 | 3,328 |
| 2025-11-19 | 11.180 | 11.180 | 10.785 | 10.840 | 9.976 | 1,475 |
| 2025-11-18 | 10.980 | 11.040 | 10.859 | 10.950 | 10.078 | 2,603 |
| 2025-11-17 | 11.240 | 11.240 | 11.090 | 11.125 | 10.239 | 3,653 |
| 2025-11-14 | 11.270 | 11.275 | 11.080 | 11.098 | 10.122 | 2,220 |
| 2025-11-13 | 11.550 | 11.550 | 11.198 | 11.260 | 10.269 | 1,745 |
| 2025-11-12 | 11.200 | 11.310 | 11.152 | 11.158 | 10.176 | 2,923 |
| 2025-11-11 | 10.980 | 11.170 | 10.980 | 11.088 | 10.113 | 2,336 |
| 2025-11-10 | 11.040 | 11.040 | 10.790 | 10.900 | 9.941 | 4,741 |
| 2025-11-07 | 10.790 | 10.855 | 10.652 | 10.819 | 9.867 | 2,180 |
| 2025-11-06 | 10.920 | 10.990 | 10.600 | 10.608 | 9.675 | 19,438 |
| 2025-11-05 | 10.825 | 11.035 | 10.825 | 10.952 | 9.989 | 1,375 |
| 2025-11-04 | 11.500 | 11.500 | 10.738 | 10.758 | 9.812 | 7,711 |
| 2025-11-03 | 11.500 | 11.500 | 11.152 | 11.385 | 10.383 | 6,734 |
| 2025-10-31 | 11.360 | 11.390 | 11.199 | 11.390 | 10.388 | 1,937 |
| 2025-10-30 | 11.220 | 11.380 | 11.170 | 11.290 | 10.297 | 1,768 |
| 2025-10-29 | 11.190 | 11.320 | 11.188 | 11.188 | 10.204 | 3,155 |
| 2025-10-28 | 11.410 | 11.460 | 11.212 | 11.228 | 10.240 | 2,779 |
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.