Gladstone Commercial Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 14.095 | 14.250 | 14.095 | 14.208 | 12.381 | 1,259 |
| 2025-05-01 | 14.130 | 14.150 | 13.989 | 14.070 | 12.260 | 1,583 |
| 2025-04-30 | 14.110 | 14.130 | 13.890 | 14.110 | 12.295 | 1,390 |
| 2025-04-29 | 14.160 | 14.208 | 14.114 | 14.190 | 12.365 | 1,461 |
| 2025-04-28 | 14.120 | 14.150 | 14.030 | 14.030 | 12.226 | 1,683 |
| 2025-04-25 | 13.960 | 14.078 | 13.881 | 14.028 | 12.224 | 1,956 |
| 2025-04-24 | 14.165 | 14.165 | 14.005 | 14.068 | 12.259 | 763 |
| 2025-04-23 | 14.280 | 14.320 | 13.895 | 13.980 | 12.182 | 969 |
| 2025-04-22 | 14.245 | 14.310 | 14.149 | 14.310 | 12.470 | 345 |
| 2025-04-17 | 14.175 | 14.275 | 14.070 | 14.235 | 12.404 | 977 |
| 2025-04-16 | 13.950 | 14.125 | 13.925 | 13.925 | 12.047 | 1,176 |
| 2025-04-15 | 13.800 | 13.924 | 13.710 | 13.828 | 11.963 | 2,037 |
| 2025-04-14 | 13.635 | 13.785 | 13.556 | 13.556 | 11.728 | 1,807 |
| 2025-04-11 | 13.500 | 13.510 | 13.094 | 13.401 | 11.593 | 2,514 |
| 2025-04-10 | 13.860 | 13.860 | 12.995 | 13.255 | 11.467 | 2,122 |
| 2025-04-09 | 12.935 | 13.785 | 12.735 | 13.675 | 11.831 | 4,589 |
| 2025-04-08 | 13.790 | 13.790 | 13.325 | 13.325 | 11.528 | 2,079 |
| 2025-04-07 | 13.220 | 13.970 | 12.942 | 13.518 | 11.695 | 4,174 |
| 2025-04-04 | 14.300 | 14.475 | 13.970 | 14.141 | 12.234 | 5,968 |
| 2025-04-03 | 15.050 | 15.050 | 14.680 | 14.835 | 12.834 | 487 |
| 2025-04-02 | 15.038 | 15.038 | 14.945 | 15.000 | 12.977 | 1,581 |
| 2025-04-01 | 14.710 | 15.025 | 14.710 | 14.910 | 12.899 | 1,671 |
| 2025-03-31 | 14.808 | 14.978 | 14.808 | 14.912 | 12.901 | 1,652 |
| 2025-03-28 | 14.918 | 14.928 | 14.795 | 14.795 | 12.800 | 995 |
| 2025-03-27 | 14.915 | 15.039 | 14.880 | 14.890 | 12.882 | 1,491 |
| 2025-03-26 | 14.805 | 14.910 | 14.805 | 14.855 | 12.852 | 842 |
| 2025-03-25 | 14.920 | 14.940 | 14.780 | 14.818 | 12.820 | 1,339 |
| 2025-03-24 | 14.840 | 14.925 | 14.825 | 14.825 | 12.826 | 1,462 |
| 2025-03-21 | 14.728 | 14.808 | 14.625 | 14.780 | 12.787 | 4,856 |
| 2025-03-20 | 14.940 | 14.940 | 14.785 | 14.785 | 12.791 | 1,149 |
| 2025-03-19 | 15.040 | 15.040 | 14.770 | 14.969 | 12.950 | 716 |
| 2025-03-18 | 15.260 | 15.260 | 14.940 | 14.975 | 12.869 | 894 |
| 2025-03-17 | 14.945 | 15.100 | 14.882 | 15.059 | 12.941 | 3,479 |
| 2025-03-14 | 15.140 | 15.140 | 14.840 | 14.885 | 12.791 | 1,597 |
| 2025-03-13 | 14.965 | 14.965 | 14.744 | 14.744 | 12.670 | 246 |
| 2025-03-12 | 15.120 | 15.160 | 14.865 | 14.995 | 12.886 | 1,775 |
| 2025-03-11 | 15.480 | 15.480 | 15.061 | 15.165 | 13.032 | 1,788 |
| 2025-03-10 | 15.820 | 15.928 | 15.333 | 15.333 | 13.176 | 4,523 |
| 2025-03-07 | 15.550 | 15.730 | 15.530 | 15.728 | 13.516 | 1,305 |
| 2025-03-06 | 15.500 | 15.740 | 15.442 | 15.501 | 13.320 | 2,538 |
| 2025-03-05 | 15.885 | 15.948 | 15.582 | 15.704 | 13.495 | 1,932 |
| 2025-03-04 | 16.085 | 16.255 | 16.085 | 16.168 | 13.894 | 310 |
| 2025-03-03 | 16.000 | 16.392 | 16.000 | 16.325 | 14.029 | 734 |
| 2025-02-28 | 16.205 | 16.295 | 16.100 | 16.100 | 13.836 | 942 |
| 2025-02-27 | 15.990 | 16.200 | 15.940 | 16.200 | 13.922 | 2,462 |
| 2025-02-26 | 15.940 | 16.210 | 15.940 | 16.075 | 13.814 | 629 |
| 2025-02-25 | 15.850 | 16.171 | 15.800 | 16.102 | 13.837 | 1,125 |
| 2025-02-24 | 15.840 | 15.850 | 15.670 | 15.850 | 13.621 | 610 |
| 2025-02-21 | 15.930 | 15.930 | 15.575 | 15.575 | 13.384 | 1,361 |
| 2025-02-20 | 16.025 | 16.080 | 15.832 | 15.840 | 13.612 | 1,694 |
| 2025-02-19 | 15.860 | 15.940 | 15.662 | 15.940 | 13.698 | 1,674 |
| 2025-02-18 | 16.214 | 16.270 | 15.945 | 16.038 | 13.696 | 1,412 |
| 2025-02-14 | 16.250 | 16.320 | 16.236 | 16.236 | 13.865 | 254 |
| 2025-02-13 | 16.188 | 16.210 | 16.095 | 16.208 | 13.842 | 2,007 |
| 2025-02-12 | 16.095 | 16.129 | 16.032 | 16.079 | 13.731 | 593 |
| 2025-02-11 | 16.248 | 16.248 | 16.055 | 16.128 | 13.773 | 799 |
| 2025-02-10 | 16.250 | 16.250 | 16.120 | 16.130 | 13.775 | 1,310 |
| 2025-02-07 | 16.300 | 16.320 | 16.068 | 16.125 | 13.771 | 352 |
| 2025-02-06 | 16.300 | 16.375 | 16.230 | 16.321 | 13.938 | 848 |
| 2025-02-05 | 16.225 | 16.259 | 16.150 | 16.245 | 13.873 | 340 |
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.