Gladstone Commercial Corp. historical data

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

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

← NewerPage 4 of 19 · 1,115 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.