Gladstone Commercial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	12.60	12.60	12.60	12.60	-	1.04%	3,451
Mar 4, 2026	12.15	12.48	12.14	12.47	12.47	0.89%	5,161
Mar 3, 2026	12.45	12.60	12.00	12.36	12.36	0.16%	6,823
Mar 2, 2026	12.49	12.60	12.17	12.34	12.34	-2.06%	11,946
Feb 27, 2026	12.60	12.90	12.50	12.60	12.60	-0.55%	7,363
Feb 26, 2026	12.58	12.69	12.35	12.67	12.67	2.43%	5,597
Feb 25, 2026	12.70	12.70	12.36	12.37	12.37	-1.20%	8,686
Feb 24, 2026	13.00	13.00	12.43	12.52	12.52	-2.19%	2,835
Feb 23, 2026	12.78	12.98	12.28	12.80	12.80	1.51%	9,575
Feb 20, 2026	11.92	12.66	11.72	12.61	12.61	4.13%	13,750
Feb 19, 2026	11.69	12.26	11.35	12.11	12.11	5.67%	13,734
Feb 18, 2026	11.73	11.73	11.42	11.46	11.46	-1.97%	8,508
Feb 17, 2026	11.50	11.80	11.50	11.69	11.59	-0.26%	8,733
Feb 13, 2026	11.64	11.77	11.45	11.72	11.62	1.65%	3,229
Feb 12, 2026	11.69	11.77	11.40	11.53	11.43	-0.95%	5,279
Feb 11, 2026	11.50	11.89	11.34	11.64	11.54	-0.34%	4,418
Feb 10, 2026	11.72	11.72	11.48	11.68	11.58	1.57%	5,221
Feb 9, 2026	11.60	11.60	11.25	11.50	11.40	0.35%	9,024
Feb 6, 2026	12.00	12.00	11.45	11.46	11.36	-2.39%	7,894
Feb 5, 2026	11.75	11.84	11.48	11.74	11.64	-0.25%	5,645
Feb 4, 2026	11.46	11.80	11.46	11.77	11.67	2.53%	5,881
Feb 3, 2026	11.70	11.80	11.43	11.48	11.38	-1.54%	6,683
Feb 2, 2026	11.45	11.80	11.45	11.66	11.56	0.78%	8,830
Jan 30, 2026	11.57	11.67	11.31	11.57	11.47	0.96%	6,024
Jan 29, 2026	11.21	11.55	11.04	11.46	11.36	1.24%	3,842
Jan 28, 2026	11.30	11.54	11.30	11.32	11.22	-0.42%	4,489
Jan 27, 2026	11.30	11.42	11.27	11.37	11.27	0.91%	1,346
Jan 26, 2026	11.55	11.55	11.24	11.27	11.17	-0.88%	2,917
Jan 23, 2026	11.30	11.52	11.26	11.37	11.27	-2.10%	2,554
Jan 22, 2026	11.50	11.80	11.50	11.61	11.41	1.41%	3,206
Jan 21, 2026	11.56	11.75	11.40	11.45	11.25	-1.12%	1,343
Jan 20, 2026	11.75	11.75	11.47	11.58	11.38	-0.45%	5,870
Jan 16, 2026	11.65	11.65	11.55	11.63	11.43	0.17%	3,256
Jan 15, 2026	11.55	11.62	11.47	11.61	11.41	1.31%	3,352
Jan 14, 2026	11.31	11.46	11.29	11.46	11.26	1.98%	1,808
Jan 13, 2026	11.36	11.38	11.13	11.24	11.05	-1.33%	1,889
Jan 12, 2026	11.25	11.39	11.18	11.39	11.19	1.71%	10,407
Jan 9, 2026	11.21	11.22	11.09	11.20	11.01	-0.04%	1,419
Jan 8, 2026	11.25	11.25	10.91	11.20	11.01	2.00%	2,691
Jan 7, 2026	10.88	11.03	10.88	10.98	10.79	0.49%	6,261
Jan 6, 2026	10.85	10.93	10.79	10.93	10.74	-0.16%	3,588
Jan 5, 2026	10.80	10.95	10.75	10.95	10.76	0.76%	4,200
Jan 2, 2026	10.67	10.86	10.60	10.86	10.68	1.89%	6,992
Dec 31, 2025	10.72	10.72	10.62	10.66	10.48	-0.21%	3,046
Dec 30, 2025	10.61	10.70	10.52	10.68	10.50	1.49%	15,599
Dec 29, 2025	10.61	10.62	10.49	10.53	10.34	0.77%	5,199
Dec 24, 2025	10.42	10.46	10.34	10.45	10.27	0.07%	3,386
Dec 23, 2025	10.81	10.81	10.41	10.44	10.26	-2.43%	5,690
Dec 22, 2025	10.83	10.83	10.64	10.70	10.51	-1.78%	5,979
Dec 19, 2025	11.16	11.16	10.87	10.89	10.61	-1.21%	3,770