Gladstone Commercial Corporation (LON:0IVQ)
London · Delayed Price · Currency is GBP · Price in USD 10.44
-0.26 (-2.41%)
Dec 23, 2025, 5:15 PM BST
Gladstone Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | - | 1.05% | 1,000 |
| Dec 22, 2025 | 10.83 | 10.83 | 10.64 | 10.70 | 10.70 | -1.78% | 5,979 |
| Dec 19, 2025 | 11.16 | 11.16 | 10.87 | 10.89 | 10.79 | -1.21% | 3,770 |
| Dec 18, 2025 | 11.07 | 11.11 | 11.03 | 11.03 | 10.92 | -0.13% | 1,783 |
| Dec 17, 2025 | 10.92 | 11.04 | 10.91 | 11.04 | 10.94 | 1.48% | 3,625 |
| Dec 16, 2025 | 10.90 | 10.97 | 10.88 | 10.88 | 10.78 | 0.55% | 9,589 |
| Dec 15, 2025 | 11.01 | 11.01 | 10.82 | 10.82 | 10.72 | -0.44% | 3,917 |
| Dec 12, 2025 | 11.01 | 11.01 | 10.84 | 10.87 | 10.77 | -0.35% | 2,213 |
| Dec 11, 2025 | 10.81 | 10.92 | 10.77 | 10.91 | 10.80 | 1.73% | 1,222 |
| Dec 10, 2025 | 10.80 | 10.80 | 10.69 | 10.72 | 10.62 | -0.48% | 1,911 |
| Dec 9, 2025 | 10.82 | 10.87 | 10.75 | 10.77 | 10.67 | 0.13% | 1,520 |
| Dec 8, 2025 | 11.00 | 11.00 | 10.72 | 10.76 | 10.66 | -1.12% | 3,526 |
| Dec 5, 2025 | 10.95 | 10.99 | 10.86 | 10.88 | 10.78 | -0.55% | 2,651 |
| Dec 4, 2025 | 10.96 | 10.96 | 10.79 | 10.94 | 10.84 | 1.21% | 2,715 |
| Dec 3, 2025 | 10.85 | 10.85 | 10.74 | 10.81 | 10.71 | 0.04% | 4,701 |
| Dec 2, 2025 | 10.97 | 11.01 | 10.77 | 10.81 | 10.71 | -1.95% | 4,255 |
| Dec 1, 2025 | 10.99 | 11.09 | 10.98 | 11.02 | 10.92 | -0.25% | 4,015 |
| Nov 28, 2025 | 11.16 | 11.35 | 11.01 | 11.05 | 10.95 | 0.44% | 9,666 |
| Nov 26, 2025 | 11.13 | 11.13 | 10.95 | 11.00 | 10.90 | 0.15% | 1,819 |
| Nov 25, 2025 | 10.74 | 10.99 | 10.72 | 10.98 | 10.88 | 2.41% | 1,831 |
| Nov 24, 2025 | 10.72 | 10.79 | 10.64 | 10.73 | 10.63 | -0.88% | 4,344 |
| Nov 21, 2025 | 10.50 | 10.82 | 10.50 | 10.82 | 10.72 | 2.48% | 884 |
| Nov 20, 2025 | 10.70 | 10.82 | 10.47 | 10.56 | 10.46 | -2.60% | 3,328 |
| Nov 19, 2025 | 11.18 | 11.18 | 10.79 | 10.84 | 10.74 | -1.00% | 1,475 |
| Nov 18, 2025 | 10.98 | 11.04 | 10.86 | 10.95 | 10.85 | -1.57% | 2,603 |
| Nov 17, 2025 | 11.24 | 11.24 | 11.09 | 11.13 | 11.02 | 0.24% | 3,653 |
| Nov 14, 2025 | 11.27 | 11.28 | 11.08 | 11.10 | 10.90 | -1.44% | 2,220 |
| Nov 13, 2025 | 11.55 | 11.55 | 11.20 | 11.26 | 11.06 | 0.91% | 1,745 |
| Nov 12, 2025 | 11.20 | 11.31 | 11.15 | 11.16 | 10.96 | 0.63% | 2,923 |
| Nov 11, 2025 | 10.98 | 11.17 | 10.98 | 11.09 | 10.89 | 1.72% | 2,336 |
| Nov 10, 2025 | 11.04 | 11.04 | 10.79 | 10.90 | 10.70 | 0.75% | 4,741 |
| Nov 7, 2025 | 10.79 | 10.86 | 10.65 | 10.82 | 10.62 | 1.99% | 2,180 |
| Nov 6, 2025 | 10.92 | 10.99 | 10.60 | 10.61 | 10.42 | -3.14% | 19,438 |
| Nov 5, 2025 | 10.83 | 11.04 | 10.83 | 10.95 | 10.75 | 1.80% | 1,375 |
| Nov 4, 2025 | 11.50 | 11.50 | 10.74 | 10.76 | 10.56 | -5.51% | 7,711 |
| Nov 3, 2025 | 11.50 | 11.50 | 11.15 | 11.39 | 11.18 | -0.04% | 6,734 |
| Oct 31, 2025 | 11.36 | 11.39 | 11.20 | 11.39 | 11.18 | 0.89% | 1,937 |
| Oct 30, 2025 | 11.22 | 11.38 | 11.17 | 11.29 | 11.09 | 0.91% | 1,768 |
| Oct 29, 2025 | 11.19 | 11.32 | 11.19 | 11.19 | 10.99 | -0.36% | 3,155 |
| Oct 28, 2025 | 11.41 | 11.46 | 11.21 | 11.23 | 11.02 | -2.02% | 2,779 |
| Oct 27, 2025 | 11.50 | 11.50 | 11.35 | 11.46 | 11.25 | -0.02% | 4,890 |
| Oct 24, 2025 | 11.65 | 11.65 | 11.37 | 11.46 | 11.25 | 0.84% | 5,137 |
| Oct 23, 2025 | 11.65 | 11.65 | 11.27 | 11.37 | 11.06 | -1.17% | 3,277 |
| Oct 22, 2025 | 11.41 | 11.54 | 11.40 | 11.50 | 11.19 | -0.70% | 2,780 |
| Oct 21, 2025 | 11.64 | 11.70 | 11.58 | 11.58 | 11.27 | 0.75% | 1,694 |
| Oct 20, 2025 | 11.59 | 11.61 | 11.45 | 11.50 | 11.19 | -0.17% | 1,518 |
| Oct 17, 2025 | 11.45 | 11.60 | 11.43 | 11.52 | 11.21 | 0.29% | 1,453 |
| Oct 16, 2025 | 11.96 | 11.96 | 11.48 | 11.48 | 11.17 | -0.76% | 1,050 |
| Oct 15, 2025 | 11.61 | 11.78 | 11.56 | 11.57 | 11.26 | 0.17% | 1,917 |
| Oct 14, 2025 | 11.62 | 11.62 | 11.38 | 11.55 | 11.24 | 1.81% | 1,732 |