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 |
| 2026-09-18 | 12.840 | 12.980 | 12.610 | 12.660 | 12.560 | 4,836 |
| 2026-09-17 | 12.820 | 12.870 | 12.610 | 12.840 | 12.739 | 3,364 |
| 2026-09-16 | 12.710 | 12.990 | 12.670 | 12.700 | 12.600 | 3,148 |
| 2026-09-15 | 12.560 | 12.870 | 12.560 | 12.800 | 12.699 | 3,756 |
| 2026-09-14 | 12.790 | 12.920 | 12.550 | 12.760 | 12.659 | 8,232 |
| 2026-09-11 | 12.890 | 12.970 | 12.700 | 12.740 | 12.639 | 3,541 |
| 2026-09-10 | 12.820 | 13.100 | 12.740 | 12.800 | 12.699 | 3,875 |
| 2026-09-09 | 13.020 | 13.250 | 12.890 | 12.910 | 12.808 | 4,977 |
| 2026-09-08 | 13.000 | 13.280 | 13.000 | 13.080 | 12.977 | 8,730 |
| 2026-09-04 | 13.100 | 13.230 | 12.900 | 13.140 | 13.036 | 5,605 |
| 2026-09-03 | 12.940 | 13.140 | 12.910 | 13.070 | 12.967 | 4,166 |
| 2026-09-02 | 12.930 | 13.160 | 12.870 | 13.050 | 12.947 | 6,180 |
| 2026-09-01 | 13.020 | 13.130 | 12.780 | 12.930 | 12.828 | 6,646 |
| 2026-08-28 | 13.060 | 13.210 | 12.950 | 13.060 | 12.957 | 5,077 |
| 2026-08-27 | 13.000 | 13.190 | 12.880 | 12.930 | 12.828 | 8,796 |
| 2026-08-26 | 13.060 | 13.250 | 13.060 | 13.100 | 12.997 | 4,491 |
| 2026-08-25 | 13.130 | 13.240 | 13.010 | 13.100 | 12.997 | 4,686 |
| 2026-08-24 | 13.020 | 13.210 | 12.800 | 13.090 | 12.987 | 5,946 |
| 2026-08-21 | 12.920 | 13.130 | 12.800 | 13.000 | 12.897 | 4,615 |
| 2026-08-20 | 13.240 | 13.240 | 12.790 | 13.000 | 12.897 | 5,461 |
| 2026-08-19 | 12.790 | 13.020 | 12.780 | 12.970 | 12.868 | 4,487 |
| 2026-08-18 | 12.750 | 12.960 | 12.700 | 12.850 | 12.749 | 3,819 |
| 2026-08-17 | 13.000 | 13.240 | 12.780 | 12.830 | 12.629 | 10,569 |
| 2026-08-14 | 13.300 | 13.370 | 12.940 | 12.950 | 12.748 | 5,490 |
| 2026-08-13 | 12.700 | 13.180 | 12.700 | 13.150 | 12.944 | 5,416 |
| 2026-08-12 | 12.860 | 13.000 | 12.750 | 13.000 | 12.797 | 4,140 |
| 2026-08-11 | 12.840 | 12.940 | 12.710 | 12.900 | 12.698 | 5,482 |
| 2026-08-10 | 13.020 | 13.100 | 12.700 | 12.780 | 12.580 | 8,211 |
| 2026-08-07 | 12.810 | 13.100 | 12.810 | 12.990 | 12.787 | 4,253 |
| 2026-08-06 | 12.300 | 13.080 | 12.300 | 12.960 | 12.757 | 12,453 |
| 2026-08-05 | 12.360 | 12.600 | 12.110 | 12.140 | 11.950 | 14,571 |
| 2026-08-04 | 12.560 | 12.560 | 12.210 | 12.480 | 12.285 | 11,585 |
| 2026-08-03 | 12.560 | 12.730 | 12.320 | 12.430 | 12.236 | 15,906 |
| 2026-07-31 | 12.480 | 12.710 | 12.400 | 12.470 | 12.275 | 7,152 |
| 2026-07-30 | 12.930 | 13.130 | 12.350 | 12.420 | 12.226 | 8,474 |
| 2026-07-29 | 13.030 | 13.170 | 12.850 | 12.940 | 12.738 | 7,279 |
| 2026-07-28 | 13.040 | 13.210 | 12.830 | 13.040 | 12.836 | 8,920 |
| 2026-07-27 | 12.990 | 13.250 | 12.790 | 13.000 | 12.797 | 9,597 |
| 2026-07-24 | 12.840 | 13.050 | 12.550 | 13.030 | 12.826 | 5,310 |
| 2026-07-23 | 13.060 | 13.240 | 12.720 | 12.810 | 12.511 | 4,366 |
Page 1 of 3 · 124 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.