Gladstone Commercial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	13.245	13.318	13.108	13.108	11.668	9,944
2025-07-30	13.675	13.710	13.545	13.545	12.058	1,681
2025-07-29	13.428	13.579	13.365	13.575	12.084	1,846
2025-07-28	13.562	13.648	13.358	13.358	11.891	6,231
2025-07-25	13.810	13.810	13.545	13.598	12.105	1,674
2025-07-24	13.740	13.765	13.696	13.765	12.253	1,771
2025-07-23	13.820	13.840	13.730	13.745	12.236	2,114
2025-07-22	13.650	13.835	13.650	13.815	12.298	1,684
2025-07-21	13.640	13.705	13.592	13.685	12.182	2,944
2025-07-18	13.900	13.900	13.635	13.695	12.102	4,652
2025-07-17	13.795	13.859	13.729	13.760	12.159	998
2025-07-16	13.890	13.890	13.685	13.749	12.150	1,205
2025-07-15	14.150	14.155	13.825	13.878	12.264	2,455
2025-07-14	14.070	14.165	14.035	14.115	12.473	1,901
2025-07-11	14.150	14.150	13.950	14.030	12.398	1,849
2025-07-10	14.145	14.255	14.145	14.245	12.588	1,349
2025-07-09	14.260	14.260	14.190	14.210	12.557	850
2025-07-08	14.330	14.330	14.205	14.220	12.566	1,050
2025-07-07	14.575	14.640	14.350	14.375	12.703	4,051
2025-07-03	14.505	14.630	14.505	14.602	12.904	1,239
2025-07-02	14.460	14.508	14.378	14.495	12.809	814
2025-07-01	14.300	14.600	14.260	14.568	12.874	2,691
2025-06-30	14.185	14.248	14.148	14.165	12.517	1,841
2025-06-27	14.388	14.388	14.268	14.330	12.663	1,624
2025-06-26	14.068	14.145	14.020	14.020	12.389	735
2025-06-25	14.400	14.405	14.102	14.135	12.491	1,295
2025-06-24	14.620	14.620	14.458	14.465	12.782	3,060
2025-06-23	14.120	14.535	14.120	14.375	12.703	6,168
2025-06-20	14.480	14.530	14.340	14.375	12.703	1,064
2025-06-18	14.510	14.528	14.380	14.521	12.743	2,945
2025-06-17	14.590	14.590	14.475	14.475	12.702	544
2025-06-16	14.760	14.760	14.575	14.619	12.829	1,798
2025-06-13	14.500	14.610	14.500	14.509	12.732	2,736
2025-06-12	14.690	14.735	14.650	14.695	12.895	1,170
2025-06-11	14.850	14.989	14.850	14.890	13.066	1,033
2025-06-10	14.737	14.930	14.737	14.875	13.053	12,893
2025-06-09	14.400	14.685	14.400	14.685	12.887	1,150
2025-06-06	14.488	14.510	14.395	14.428	12.661	668
2025-06-05	14.406	14.420	14.350	14.382	12.621	921
2025-06-04	14.510	14.550	14.390	14.418	12.652	1,052
2025-06-03	14.400	14.492	14.370	14.480	12.707	709
2025-06-02	14.305	14.395	14.245	14.345	12.588	3,042
2025-05-30	14.290	14.385	14.220	14.220	12.479	2,001
2025-05-29	14.250	14.250	14.105	14.210	12.470	738
2025-05-28	14.205	14.265	14.068	14.068	12.345	1,321
2025-05-27	13.972	14.140	13.890	14.140	12.408	2,584
2025-05-23	13.800	13.800	13.680	13.760	12.075	2,308
2025-05-22	13.788	13.815	13.670	13.750	12.066	563
2025-05-21	14.050	14.050	13.835	13.840	12.145	993
2025-05-20	14.310	14.330	14.270	14.280	12.443	1,491
2025-05-19	14.160	14.240	14.160	14.215	12.387	2,835
2025-05-16	14.250	14.263	14.168	14.219	12.391	1,515
2025-05-15	14.112	14.305	14.112	14.300	12.461	1,566
2025-05-14	14.290	14.360	14.105	14.110	12.295	693
2025-05-13	14.325	14.325	14.055	14.295	12.456	3,468
2025-05-12	14.290	14.455	14.290	14.430	12.574	2,317
2025-05-09	13.935	14.085	13.880	13.990	12.191	919
2025-05-08	13.850	13.860	13.665	13.851	12.069	1,924
2025-05-07	14.150	14.180	13.965	13.965	12.169	384
2025-05-06	14.085	14.115	13.980	14.058	12.250	650

← NewerPage 6 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.