Gladstone Commercial Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.650	12.660	11.900	11.900	11.900	8,978
2026-10-15	12.950	13.020	12.640	12.880	12.880	5,437
2026-10-14	12.800	13.000	12.720	12.780	12.780	4,606
2026-10-13	12.760	13.150	12.690	12.890	12.890	3,698
2026-10-12	12.760	12.950	12.600	12.830	12.830	6,222
2026-10-09	12.910	12.910	12.610	12.650	12.650	3,123
2026-10-08	12.510	12.830	12.380	12.830	12.830	3,518
2026-10-07	12.700	12.940	12.630	12.650	12.650	3,261
2026-10-06	12.730	13.000	12.650	12.760	12.760	4,657
2026-10-05	13.060	13.060	12.800	12.970	12.970	7,851
2026-10-02	12.800	12.940	12.600	12.890	12.890	4,026
2026-10-01	12.690	12.820	12.350	12.670	12.670	7,355
2026-09-30	12.700	12.780	12.500	12.640	12.640	4,435
2026-09-29	12.590	12.600	12.350	12.570	12.570	6,630
2026-09-28	12.390	12.620	12.380	12.480	12.480	7,713
2026-09-25	12.640	12.680	12.400	12.530	12.530	4,083
2026-09-24	12.480	12.680	12.480	12.570	12.570	3,537
2026-09-23	12.840	12.990	12.560	12.600	12.600	5,284
2026-09-22	12.520	12.800	12.500	12.760	12.760	3,774
2026-09-21	12.460	12.790	12.460	12.620	12.620	6,111

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.