Gladstone Commercial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.500	11.500	11.350	11.459	10.451	4,890
2025-10-24	11.650	11.650	11.374	11.461	10.453	5,137
2025-10-23	11.650	11.650	11.270	11.365	10.274	3,277
2025-10-22	11.410	11.540	11.398	11.500	10.396	2,780
2025-10-21	11.640	11.700	11.575	11.581	10.469	1,694
2025-10-20	11.585	11.605	11.445	11.495	10.392	1,518
2025-10-17	11.445	11.595	11.429	11.515	10.410	1,453
2025-10-16	11.960	11.960	11.482	11.482	10.380	1,050
2025-10-15	11.605	11.775	11.562	11.570	10.459	1,917
2025-10-14	11.620	11.620	11.380	11.550	10.441	1,732
2025-10-13	11.430	11.430	11.262	11.345	10.256	2,810
2025-10-10	11.370	11.530	11.325	11.415	10.319	2,574
2025-10-09	11.500	11.599	11.395	11.395	10.301	5,706
2025-10-08	11.690	11.690	11.323	11.478	10.376	6,433
2025-10-07	11.940	11.940	11.475	11.475	10.373	6,071
2025-10-06	12.146	12.170	11.915	11.919	10.775	8,655
2025-10-03	12.280	12.280	12.190	12.195	11.024	1,703
2025-10-02	12.255	12.300	12.110	12.120	10.957	2,986
2025-10-01	12.380	12.380	12.175	12.219	11.046	3,859
2025-09-30	12.245	12.280	12.191	12.215	11.042	2,644
2025-09-29	12.410	12.410	12.190	12.240	11.065	5,895
2025-09-26	12.430	12.522	12.385	12.385	11.196	1,845
2025-09-25	12.725	12.725	12.400	12.400	11.210	3,535
2025-09-24	12.795	12.800	12.695	12.725	11.503	2,925
2025-09-23	12.780	12.849	12.751	12.755	11.531	690
2025-09-22	12.800	13.050	12.729	12.778	11.551	1,683
2025-09-19	13.080	13.080	12.895	12.898	11.569	1,742
2025-09-18	13.090	13.090	12.925	12.995	11.656	872
2025-09-17	12.995	13.038	12.935	13.020	11.679	1,227
2025-09-16	13.140	13.140	12.895	12.895	11.567	3,163
2025-09-15	13.120	13.138	13.005	13.050	11.706	2,125
2025-09-12	13.087	13.116	13.016	13.108	11.758	2,681
2025-09-11	12.890	13.015	12.845	13.009	11.669	1,229
2025-09-10	12.962	13.000	12.835	12.840	11.517	2,482
2025-09-09	13.168	13.168	12.995	13.005	11.665	1,425
2025-09-08	13.230	13.230	12.985	12.985	11.647	2,778
2025-09-05	13.318	13.370	13.185	13.215	11.854	2,055
2025-09-04	13.140	13.215	13.080	13.085	11.737	3,019
2025-09-03	13.310	13.405	13.235	13.335	11.961	1,518
2025-09-02	13.120	13.480	13.120	13.365	11.988	6,436
2025-08-29	13.340	13.355	13.240	13.330	11.957	1,333
2025-08-28	13.340	13.340	13.188	13.235	11.872	2,258
2025-08-27	13.310	13.378	13.200	13.351	11.976	1,392
2025-08-26	13.081	13.240	13.081	13.235	11.872	1,178
2025-08-22	13.140	13.440	13.135	13.305	11.934	2,821
2025-08-21	13.030	13.155	13.030	13.075	11.728	986
2025-08-20	13.190	13.232	13.035	13.115	11.764	840
2025-08-19	13.150	13.295	13.138	13.168	11.722	3,061
2025-08-18	13.220	13.268	13.129	13.135	11.693	1,544
2025-08-15	13.166	13.166	13.048	13.108	11.668	2,939
2025-08-14	13.600	13.600	13.080	13.155	11.710	1,039
2025-08-13	13.360	13.415	13.315	13.365	11.897	1,276
2025-08-12	13.080	13.345	13.060	13.345	11.879	1,533
2025-08-11	13.082	13.115	13.018	13.070	11.635	1,276
2025-08-08	13.060	13.131	12.980	13.090	11.652	2,501
2025-08-07	13.250	13.250	12.835	13.070	11.635	1,459
2025-08-06	13.152	13.214	13.065	13.065	11.630	1,011
2025-08-05	13.300	13.300	13.165	13.169	11.723	1,939
2025-08-04	13.095	13.178	13.062	13.165	11.719	1,951
2025-08-01	13.390	13.390	12.925	12.960	11.537	4,802

← NewerPage 5 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.