Gladstone Commercial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	11.69	11.69	11.50	11.50	-	-1.20%	25
Feb 11, 2026	11.50	11.89	11.34	11.64	11.64	-0.34%	4,418
Feb 10, 2026	11.72	11.72	11.48	11.68	11.68	1.57%	5,221
Feb 9, 2026	11.60	11.60	11.25	11.50	11.50	0.35%	9,024
Feb 6, 2026	12.00	12.00	11.45	11.46	11.46	-2.39%	7,894
Feb 5, 2026	11.75	11.84	11.48	11.74	11.74	-0.25%	5,645
Feb 4, 2026	11.46	11.80	11.46	11.77	11.77	2.53%	5,881
Feb 3, 2026	11.70	11.80	11.43	11.48	11.48	-1.54%	6,683
Feb 2, 2026	11.45	11.80	11.45	11.66	11.66	0.78%	8,830
Jan 30, 2026	11.57	11.67	11.31	11.57	11.57	0.96%	6,024
Jan 29, 2026	11.21	11.55	11.04	11.46	11.46	1.24%	3,842
Jan 28, 2026	11.30	11.54	11.30	11.32	11.32	-0.42%	4,489
Jan 27, 2026	11.30	11.42	11.27	11.37	11.37	0.91%	1,346
Jan 26, 2026	11.55	11.55	11.24	11.27	11.27	-0.88%	2,917
Jan 23, 2026	11.30	11.52	11.26	11.37	11.37	-2.10%	2,554
Jan 22, 2026	11.50	11.80	11.50	11.61	11.51	1.41%	3,206
Jan 21, 2026	11.56	11.75	11.40	11.45	11.35	-1.12%	1,343
Jan 20, 2026	11.75	11.75	11.47	11.58	11.48	-0.45%	5,870
Jan 16, 2026	11.65	11.65	11.55	11.63	11.53	0.17%	3,256
Jan 15, 2026	11.55	11.62	11.47	11.61	11.51	1.31%	3,352
Jan 14, 2026	11.31	11.46	11.29	11.46	11.36	1.98%	1,808
Jan 13, 2026	11.36	11.38	11.13	11.24	11.14	-1.33%	1,889
Jan 12, 2026	11.25	11.39	11.18	11.39	11.29	1.71%	10,407
Jan 9, 2026	11.21	11.22	11.09	11.20	11.10	-0.04%	1,419
Jan 8, 2026	11.25	11.25	10.91	11.20	11.11	2.00%	2,691
Jan 7, 2026	10.88	11.03	10.88	10.98	10.89	0.49%	6,261
Jan 6, 2026	10.85	10.93	10.79	10.93	10.83	-0.16%	3,588
Jan 5, 2026	10.80	10.95	10.75	10.95	10.85	0.76%	4,200
Jan 2, 2026	10.67	10.86	10.60	10.86	10.77	1.89%	6,992
Dec 31, 2025	10.72	10.72	10.62	10.66	10.57	-0.21%	3,046
Dec 30, 2025	10.61	10.70	10.52	10.68	10.59	1.49%	15,599
Dec 29, 2025	10.61	10.62	10.49	10.53	10.43	0.77%	5,199
Dec 24, 2025	10.42	10.46	10.34	10.45	10.36	0.07%	3,386
Dec 23, 2025	10.81	10.81	10.41	10.44	10.35	-2.43%	5,690
Dec 22, 2025	10.83	10.83	10.64	10.70	10.61	-1.78%	5,979
Dec 19, 2025	11.16	11.16	10.87	10.89	10.70	-1.21%	3,770
Dec 18, 2025	11.07	11.11	11.03	11.03	10.83	-0.13%	1,783
Dec 17, 2025	10.92	11.04	10.91	11.04	10.84	1.48%	3,625
Dec 16, 2025	10.90	10.97	10.88	10.88	10.69	0.55%	9,589
Dec 15, 2025	11.01	11.01	10.82	10.82	10.63	-0.44%	3,917
Dec 12, 2025	11.01	11.01	10.84	10.87	10.67	-0.35%	2,213
Dec 11, 2025	10.81	10.92	10.77	10.91	10.71	1.73%	1,222
Dec 10, 2025	10.80	10.80	10.69	10.72	10.53	-0.48%	1,911
Dec 9, 2025	10.82	10.87	10.75	10.77	10.58	0.13%	1,520
Dec 8, 2025	11.00	11.00	10.72	10.76	10.57	-1.12%	3,526
Dec 5, 2025	10.95	10.99	10.86	10.88	10.69	-0.55%	2,651
Dec 4, 2025	10.96	10.96	10.79	10.94	10.75	1.21%	2,715
Dec 3, 2025	10.85	10.85	10.74	10.81	10.62	0.04%	4,701
Dec 2, 2025	10.97	11.01	10.77	10.81	10.61	-1.95%	4,255
Dec 1, 2025	10.99	11.09	10.98	11.02	10.82	-0.25%	4,015