Gladstone Commercial Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 16.110 | 16.125 | 16.035 | 16.040 | 13.698 | 583 |
| 2025-02-03 | 15.935 | 16.166 | 15.876 | 16.140 | 13.783 | 2,376 |
| 2025-01-31 | 16.160 | 16.280 | 16.085 | 16.140 | 13.783 | 873 |
| 2025-01-30 | 16.145 | 16.230 | 16.140 | 16.230 | 13.860 | 287 |
| 2025-01-29 | 16.145 | 16.196 | 15.940 | 15.940 | 13.613 | 959 |
| 2025-01-28 | 16.398 | 16.505 | 16.300 | 16.300 | 13.920 | 826 |
| 2025-01-27 | 16.015 | 16.376 | 16.015 | 16.338 | 13.953 | 3,528 |
| 2025-01-24 | 16.025 | 16.090 | 15.960 | 16.078 | 13.731 | 728 |
| 2025-01-23 | 16.218 | 16.218 | 15.980 | 16.130 | 13.690 | 490 |
| 2025-01-22 | 16.525 | 16.525 | 16.030 | 16.150 | 13.707 | 1,017 |
| 2025-01-21 | 16.415 | 16.486 | 16.275 | 16.275 | 13.813 | 1,285 |
| 2025-01-17 | 16.438 | 16.498 | 16.320 | 16.360 | 13.885 | 2,067 |
| 2025-01-16 | 16.155 | 16.330 | 16.150 | 16.330 | 13.859 | 931 |
| 2025-01-15 | 16.138 | 16.180 | 16.060 | 16.130 | 13.689 | 959 |
| 2025-01-14 | 15.910 | 15.970 | 15.750 | 15.830 | 13.435 | 866 |
| 2025-01-13 | 15.682 | 15.760 | 15.578 | 15.760 | 13.376 | 955 |
| 2025-01-10 | 15.960 | 15.960 | 15.595 | 15.595 | 13.235 | 2,236 |
| 2025-01-08 | 15.900 | 15.983 | 15.875 | 15.983 | 13.565 | 1,258 |
| 2025-01-07 | 16.170 | 16.170 | 15.865 | 15.966 | 13.550 | 956 |
| 2025-01-06 | 16.245 | 16.250 | 16.115 | 16.180 | 13.732 | 1,483 |
| 2025-01-03 | 16.246 | 16.248 | 16.142 | 16.230 | 13.774 | 426 |
| 2025-01-02 | 16.315 | 16.338 | 16.175 | 16.175 | 13.728 | 2,263 |
| 2024-12-31 | 16.282 | 16.310 | 16.146 | 16.146 | 13.703 | 780 |
| 2024-12-30 | 16.008 | 16.098 | 15.910 | 16.098 | 13.663 | 823 |
| 2024-12-27 | 16.112 | 16.205 | 15.875 | 15.875 | 13.473 | 231 |
| 2024-12-24 | 15.988 | 15.992 | 15.925 | 15.940 | 13.528 | 296 |
| 2024-12-23 | 15.960 | 16.028 | 15.790 | 15.880 | 13.477 | 1,290 |
| 2024-12-20 | 15.602 | 16.057 | 15.545 | 16.057 | 13.628 | 1,398 |
| 2024-12-19 | 16.315 | 16.315 | 16.055 | 16.255 | 13.711 | 241 |
| 2024-12-18 | 16.766 | 16.795 | 16.738 | 16.740 | 14.120 | 213 |
| 2024-12-17 | 16.710 | 16.710 | 16.522 | 16.630 | 14.027 | 315 |
| 2024-12-16 | 16.790 | 16.808 | 16.365 | 16.644 | 14.039 | 1,717 |
| 2024-12-13 | 16.880 | 17.034 | 16.780 | 16.840 | 14.204 | 400 |
| 2024-12-12 | 16.825 | 17.000 | 16.825 | 16.945 | 14.293 | 481 |
| 2024-12-11 | 17.065 | 17.065 | 16.765 | 16.836 | 14.201 | 272 |
| 2024-12-10 | 16.740 | 16.960 | 16.730 | 16.920 | 14.272 | 588 |
| 2024-12-09 | 16.975 | 17.058 | 16.800 | 16.800 | 14.170 | 426 |
| 2024-12-06 | 17.288 | 17.370 | 16.920 | 16.920 | 14.272 | 729 |
| 2024-12-05 | 17.420 | 17.445 | 17.300 | 17.300 | 14.592 | 654 |
| 2024-12-04 | 17.325 | 17.370 | 17.202 | 17.280 | 14.575 | 403 |
| 2024-12-03 | 17.502 | 17.530 | 17.212 | 17.310 | 14.601 | 322 |
| 2024-12-02 | 17.625 | 17.640 | 17.390 | 17.540 | 14.795 | 1,063 |
| 2024-11-29 | 17.790 | 17.814 | 17.618 | 17.728 | 14.953 | 1,336 |
| 2024-11-27 | 17.650 | 17.840 | 17.635 | 17.710 | 14.938 | 1,167 |
| 2024-11-26 | 17.368 | 17.560 | 17.290 | 17.560 | 14.811 | 715 |
| 2024-11-25 | 17.198 | 17.347 | 17.190 | 17.245 | 14.546 | 680 |
| 2024-11-22 | 17.108 | 17.108 | 16.939 | 16.939 | 14.288 | 594 |
| 2024-11-21 | 16.800 | 17.045 | 16.800 | 17.036 | 14.369 | 1,299 |
| 2024-11-20 | 17.050 | 17.055 | 16.630 | 16.715 | 14.099 | 635 |
| 2024-11-19 | 17.046 | 17.208 | 16.902 | 17.208 | 14.430 | 411 |
| 2024-11-18 | 17.480 | 17.480 | 16.850 | 16.998 | 14.254 | 1,548 |
| 2024-11-15 | 16.918 | 16.988 | 16.766 | 16.801 | 14.089 | 850 |
| 2024-11-14 | 17.280 | 17.280 | 16.878 | 16.878 | 14.154 | 289 |
| 2024-11-13 | 17.308 | 17.311 | 17.210 | 17.230 | 14.449 | 1,157 |
| 2024-11-12 | 17.250 | 17.330 | 17.012 | 17.012 | 14.266 | 990 |
| 2024-11-11 | 17.260 | 17.320 | 17.075 | 17.165 | 14.394 | 801 |
| 2024-11-08 | 17.155 | 17.265 | 17.090 | 17.180 | 14.407 | 335 |
| 2024-11-07 | 16.930 | 17.170 | 16.904 | 16.945 | 14.210 | 894 |
| 2024-11-06 | 17.436 | 17.479 | 16.855 | 16.895 | 14.168 | 2,582 |
| 2024-11-05 | 16.105 | 17.115 | 16.105 | 17.010 | 14.264 | 2,077 |
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.