Gladstone Commercial Corporation (LON:0IVQ)
London · Delayed Price · Currency is GBP · Price in USD 11.52
+0.03 (0.29%)
At close: Oct 17, 2025
Gladstone Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 11.59 | 11.61 | 11.45 | 11.50 | 11.50 | -0.17% | 1,518 |
| Oct 17, 2025 | 11.45 | 11.60 | 11.43 | 11.52 | 11.52 | 0.29% | 1,453 |
| Oct 16, 2025 | 11.96 | 11.96 | 11.48 | 11.48 | 11.48 | -0.76% | 1,050 |
| Oct 15, 2025 | 11.61 | 11.78 | 11.56 | 11.57 | 11.57 | 0.17% | 1,917 |
| Oct 14, 2025 | 11.62 | 11.62 | 11.38 | 11.55 | 11.55 | 1.81% | 1,732 |
| Oct 13, 2025 | 11.43 | 11.43 | 11.26 | 11.35 | 11.35 | -0.61% | 2,810 |
| Oct 10, 2025 | 11.37 | 11.53 | 11.33 | 11.42 | 11.42 | 0.18% | 2,574 |
| Oct 9, 2025 | 11.50 | 11.60 | 11.40 | 11.40 | 11.40 | -0.72% | 5,706 |
| Oct 8, 2025 | 11.69 | 11.69 | 11.32 | 11.48 | 11.48 | 0.03% | 6,433 |
| Oct 7, 2025 | 11.94 | 11.94 | 11.48 | 11.48 | 11.48 | -3.73% | 6,071 |
| Oct 6, 2025 | 12.15 | 12.17 | 11.92 | 11.92 | 11.92 | -2.26% | 8,655 |
| Oct 3, 2025 | 12.28 | 12.28 | 12.19 | 12.20 | 12.20 | 0.62% | 1,703 |
| Oct 2, 2025 | 12.26 | 12.30 | 12.11 | 12.12 | 12.12 | -0.81% | 2,986 |
| Oct 1, 2025 | 12.38 | 12.38 | 12.18 | 12.22 | 12.22 | 0.03% | 3,859 |
| Sep 30, 2025 | 12.25 | 12.28 | 12.19 | 12.22 | 12.22 | -0.20% | 2,644 |
| Sep 29, 2025 | 12.41 | 12.41 | 12.19 | 12.24 | 12.24 | -1.17% | 5,895 |
| Sep 26, 2025 | 12.43 | 12.52 | 12.39 | 12.39 | 12.39 | -0.12% | 1,845 |
| Sep 25, 2025 | 12.73 | 12.73 | 12.40 | 12.40 | 12.40 | -2.55% | 3,535 |
| Sep 24, 2025 | 12.80 | 12.80 | 12.70 | 12.73 | 12.73 | -0.24% | 2,925 |
| Sep 23, 2025 | 12.78 | 12.85 | 12.75 | 12.76 | 12.76 | -0.18% | 690 |
| Sep 22, 2025 | 12.80 | 13.05 | 12.73 | 12.78 | 12.78 | -0.93% | 1,683 |
| Sep 19, 2025 | 13.08 | 13.08 | 12.90 | 12.90 | 12.80 | -0.75% | 1,742 |
| Sep 18, 2025 | 13.09 | 13.09 | 12.93 | 13.00 | 12.89 | -0.19% | 872 |
| Sep 17, 2025 | 13.00 | 13.04 | 12.94 | 13.02 | 12.92 | 0.97% | 1,227 |
| Sep 16, 2025 | 13.14 | 13.14 | 12.90 | 12.90 | 12.80 | -1.19% | 3,163 |
| Sep 15, 2025 | 13.12 | 13.14 | 13.01 | 13.05 | 12.95 | -0.44% | 2,125 |
| Sep 12, 2025 | 13.09 | 13.12 | 13.02 | 13.11 | 13.01 | 0.76% | 2,681 |
| Sep 11, 2025 | 12.89 | 13.02 | 12.85 | 13.01 | 12.91 | 1.32% | 1,229 |
| Sep 10, 2025 | 12.96 | 13.00 | 12.84 | 12.84 | 12.74 | -1.27% | 2,482 |
| Sep 9, 2025 | 13.17 | 13.17 | 13.00 | 13.01 | 12.90 | 0.15% | 1,425 |
| Sep 8, 2025 | 13.23 | 13.23 | 12.99 | 12.99 | 12.88 | -1.74% | 2,778 |
| Sep 5, 2025 | 13.32 | 13.37 | 13.19 | 13.22 | 13.11 | 0.99% | 2,055 |
| Sep 4, 2025 | 13.14 | 13.22 | 13.08 | 13.09 | 12.98 | -1.87% | 3,019 |
| Sep 3, 2025 | 13.31 | 13.41 | 13.24 | 13.34 | 13.23 | -0.22% | 1,518 |
| Sep 2, 2025 | 13.12 | 13.48 | 13.12 | 13.37 | 13.26 | 0.26% | 6,436 |
| Aug 29, 2025 | 13.34 | 13.36 | 13.24 | 13.33 | 13.23 | 0.72% | 1,333 |
| Aug 28, 2025 | 13.34 | 13.34 | 13.19 | 13.24 | 13.13 | -0.87% | 2,258 |
| Aug 27, 2025 | 13.31 | 13.38 | 13.20 | 13.35 | 13.25 | 0.88% | 1,392 |
| Aug 26, 2025 | 13.08 | 13.24 | 13.08 | 13.24 | 13.13 | -0.10% | 1,178 |
| Aug 25, 2025 | 13.30 | 13.33 | 13.22 | 13.25 | 13.15 | -0.43% | 2,778 |
| Aug 22, 2025 | 13.14 | 13.44 | 13.14 | 13.31 | 13.20 | 1.76% | 2,821 |
| Aug 21, 2025 | 13.03 | 13.16 | 13.03 | 13.08 | 12.97 | -0.30% | 986 |
| Aug 20, 2025 | 13.19 | 13.23 | 13.04 | 13.12 | 13.01 | -0.40% | 840 |
| Aug 19, 2025 | 13.15 | 13.30 | 13.14 | 13.17 | 12.97 | 0.25% | 3,061 |
| Aug 18, 2025 | 13.22 | 13.27 | 13.13 | 13.14 | 12.93 | 0.21% | 1,544 |
| Aug 15, 2025 | 13.17 | 13.17 | 13.05 | 13.11 | 12.91 | -0.36% | 2,939 |
| Aug 14, 2025 | 13.60 | 13.60 | 13.08 | 13.16 | 12.95 | -1.57% | 1,039 |
| Aug 13, 2025 | 13.36 | 13.42 | 13.32 | 13.37 | 13.16 | 0.15% | 1,276 |
| Aug 12, 2025 | 13.08 | 13.35 | 13.06 | 13.35 | 13.14 | 2.10% | 1,533 |
| Aug 11, 2025 | 13.08 | 13.12 | 13.02 | 13.07 | 12.87 | -0.15% | 1,276 |