Gladstone Commercial Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 15.625 | 16.009 | 15.625 | 15.983 | 13.403 | 631 |
| 2024-11-01 | 15.860 | 15.900 | 15.465 | 15.509 | 13.005 | 914 |
| 2024-10-31 | 15.865 | 15.994 | 15.860 | 15.930 | 13.359 | 1,777 |
| 2024-10-30 | 15.890 | 16.146 | 15.880 | 16.070 | 13.476 | 996 |
| 2024-10-29 | 15.945 | 15.980 | 15.828 | 15.855 | 13.296 | 629 |
| 2024-10-28 | 16.600 | 16.600 | 15.960 | 15.968 | 13.390 | 1,402 |
| 2024-10-25 | 16.440 | 16.440 | 16.080 | 16.080 | 13.484 | 929 |
| 2024-10-24 | 16.478 | 16.482 | 16.330 | 16.342 | 13.704 | 731 |
| 2024-10-23 | 16.220 | 16.346 | 16.220 | 16.295 | 13.665 | 897 |
| 2024-10-22 | 16.115 | 16.257 | 16.115 | 16.244 | 13.622 | 429 |
| 2024-10-21 | 16.535 | 16.560 | 16.285 | 16.310 | 13.593 | 875 |
| 2024-10-18 | 16.400 | 16.580 | 16.361 | 16.580 | 13.818 | 586 |
| 2024-10-17 | 16.470 | 16.510 | 16.361 | 16.390 | 13.660 | 2,440 |
| 2024-10-16 | 16.405 | 16.548 | 16.385 | 16.455 | 13.714 | 2,039 |
| 2024-10-15 | 16.128 | 16.395 | 16.128 | 16.375 | 13.648 | 1,291 |
| 2024-10-14 | 16.090 | 16.110 | 16.005 | 16.078 | 13.400 | 1,491 |
| 2024-10-11 | 16.070 | 16.105 | 16.002 | 16.058 | 13.383 | 439 |
| 2024-10-10 | 16.108 | 16.108 | 15.895 | 15.895 | 13.247 | 950 |
| 2024-10-09 | 15.898 | 16.135 | 15.898 | 16.056 | 13.382 | 549 |
| 2024-10-08 | 15.998 | 16.030 | 15.840 | 15.840 | 13.202 | 253 |
| 2024-10-07 | 16.000 | 16.020 | 15.892 | 15.985 | 13.322 | 919 |
| 2024-10-04 | 16.075 | 16.100 | 15.806 | 16.049 | 13.376 | 667 |
| 2024-10-03 | 16.090 | 16.115 | 15.940 | 15.990 | 13.326 | 1,817 |
| 2024-10-02 | 16.220 | 16.260 | 15.980 | 15.995 | 13.331 | 369 |
| 2024-10-01 | 16.282 | 16.298 | 16.010 | 16.150 | 13.460 | 2,147 |
| 2024-09-30 | 16.148 | 16.229 | 16.075 | 16.145 | 13.456 | 1,690 |
| 2024-09-27 | 15.910 | 16.190 | 15.910 | 16.155 | 13.464 | 1,841 |
| 2024-09-26 | 15.890 | 15.895 | 15.826 | 15.865 | 13.222 | 2,923 |
| 2024-09-25 | 15.856 | 15.870 | 15.770 | 15.812 | 13.178 | 978 |
| 2024-09-24 | 15.870 | 15.946 | 15.827 | 15.879 | 13.234 | 1,584 |
| 2024-09-23 | 15.927 | 15.927 | 15.838 | 15.900 | 13.252 | 512 |
| 2024-09-20 | 16.002 | 16.020 | 15.860 | 15.860 | 13.218 | 583 |
| 2024-09-19 | 16.375 | 16.395 | 16.110 | 16.146 | 13.373 | 388 |
| 2024-09-18 | 16.290 | 16.290 | 16.126 | 16.128 | 13.358 | 380 |
| 2024-09-17 | 16.174 | 16.335 | 16.156 | 16.310 | 13.509 | 1,036 |
| 2024-09-16 | 16.160 | 16.200 | 16.070 | 16.130 | 13.360 | 2,963 |
| 2024-09-13 | 15.859 | 15.925 | 15.828 | 15.925 | 13.190 | 339 |
| 2024-09-12 | 15.518 | 15.758 | 15.475 | 15.758 | 13.052 | 597 |
| 2024-09-11 | 15.465 | 15.465 | 15.270 | 15.362 | 12.724 | 980 |
| 2024-09-10 | 15.345 | 15.461 | 15.315 | 15.461 | 12.806 | 1,678 |
| 2024-09-09 | 15.145 | 15.335 | 15.110 | 15.290 | 12.664 | 1,239 |
| 2024-09-06 | 15.228 | 15.255 | 15.030 | 15.140 | 12.540 | 1,177 |
| 2024-09-05 | 15.300 | 15.300 | 15.255 | 15.268 | 12.646 | 335 |
| 2024-09-04 | 15.185 | 15.360 | 15.185 | 15.284 | 12.659 | 1,462 |
| 2024-09-03 | 15.290 | 15.290 | 15.135 | 15.135 | 12.536 | 2,075 |
| 2024-08-30 | 15.315 | 15.378 | 15.165 | 15.165 | 12.561 | 1,206 |
| 2024-08-29 | 15.200 | 15.200 | 15.108 | 15.195 | 12.586 | 526 |
| 2024-08-28 | 15.198 | 15.254 | 15.118 | 15.125 | 12.528 | 692 |
| 2024-08-27 | 14.990 | 15.180 | 14.990 | 15.135 | 12.536 | 247 |
| 2024-08-23 | 14.535 | 14.682 | 14.518 | 14.565 | 12.064 | 1,595 |
| 2024-08-22 | 14.590 | 14.628 | 14.495 | 14.495 | 12.006 | 427 |
| 2024-08-21 | 14.515 | 14.520 | 14.350 | 14.428 | 11.950 | 629 |
| 2024-08-20 | 14.688 | 14.720 | 14.655 | 14.668 | 12.067 | 274 |
| 2024-08-19 | 14.585 | 14.788 | 14.544 | 14.710 | 12.101 | 2,236 |
| 2024-08-16 | 14.795 | 14.858 | 14.740 | 14.740 | 12.126 | 818 |
| 2024-08-15 | 14.750 | 14.770 | 14.640 | 14.720 | 12.109 | 1,213 |
| 2024-08-14 | 14.620 | 14.798 | 14.540 | 14.670 | 12.068 | 392 |
| 2024-08-13 | 14.640 | 14.759 | 14.450 | 14.705 | 12.097 | 1,392 |
| 2024-08-12 | 14.795 | 14.795 | 14.436 | 14.450 | 11.887 | 851 |
| 2024-08-09 | 14.765 | 14.765 | 14.616 | 14.630 | 12.035 | 647 |
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.