Gladstone Commercial Corporation (LON:0IVQ)
London · Delayed Price · Currency is GBP · Price in USD 13.05
-0.06 (-0.44%)
At close: Sep 15, 2025
Gladstone Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 13.14 | 13.14 | 12.92 | 12.93 | 12.93 | -0.96% | 2,653 |
| Sep 15, 2025 | 13.12 | 13.14 | 13.01 | 13.05 | 13.05 | -0.44% | 2,125 |
| Sep 12, 2025 | 13.09 | 13.12 | 13.02 | 13.11 | 13.11 | 0.76% | 2,681 |
| Sep 11, 2025 | 12.89 | 13.02 | 12.85 | 13.01 | 13.01 | 1.32% | 1,229 |
| Sep 10, 2025 | 12.96 | 13.00 | 12.84 | 12.84 | 12.84 | -1.27% | 2,482 |
| Sep 9, 2025 | 13.17 | 13.17 | 13.00 | 13.01 | 13.01 | 0.15% | 1,425 |
| Sep 8, 2025 | 13.23 | 13.23 | 12.99 | 12.99 | 12.99 | -1.74% | 2,778 |
| Sep 5, 2025 | 13.32 | 13.37 | 13.19 | 13.22 | 13.22 | 0.99% | 2,055 |
| Sep 4, 2025 | 13.14 | 13.22 | 13.08 | 13.09 | 13.09 | -1.87% | 3,019 |
| Sep 3, 2025 | 13.31 | 13.41 | 13.24 | 13.34 | 13.34 | -0.22% | 1,518 |
| Sep 2, 2025 | 13.12 | 13.48 | 13.12 | 13.37 | 13.37 | 0.26% | 6,436 |
| Aug 29, 2025 | 13.34 | 13.36 | 13.24 | 13.33 | 13.33 | 0.72% | 1,333 |
| Aug 28, 2025 | 13.34 | 13.34 | 13.19 | 13.24 | 13.24 | -0.87% | 2,258 |
| Aug 27, 2025 | 13.31 | 13.38 | 13.20 | 13.35 | 13.35 | 0.88% | 1,392 |
| Aug 26, 2025 | 13.08 | 13.24 | 13.08 | 13.24 | 13.24 | -0.10% | 1,178 |
| Aug 25, 2025 | 13.30 | 13.33 | 13.22 | 13.25 | 13.25 | -0.43% | 2,778 |
| Aug 22, 2025 | 13.14 | 13.44 | 13.14 | 13.31 | 13.31 | 1.76% | 2,821 |
| Aug 21, 2025 | 13.03 | 13.16 | 13.03 | 13.08 | 13.08 | -0.30% | 986 |
| Aug 20, 2025 | 13.19 | 13.23 | 13.04 | 13.12 | 13.12 | -0.40% | 840 |
| Aug 19, 2025 | 13.15 | 13.30 | 13.14 | 13.17 | 13.07 | 0.25% | 3,061 |
| Aug 18, 2025 | 13.22 | 13.27 | 13.13 | 13.14 | 13.04 | 0.21% | 1,544 |
| Aug 15, 2025 | 13.17 | 13.17 | 13.05 | 13.11 | 13.01 | -0.36% | 2,939 |
| Aug 14, 2025 | 13.60 | 13.60 | 13.08 | 13.16 | 13.06 | -1.57% | 1,039 |
| Aug 13, 2025 | 13.36 | 13.42 | 13.32 | 13.37 | 13.26 | 0.15% | 1,276 |
| Aug 12, 2025 | 13.08 | 13.35 | 13.06 | 13.35 | 13.24 | 2.10% | 1,533 |
| Aug 11, 2025 | 13.08 | 13.12 | 13.02 | 13.07 | 12.97 | -0.15% | 1,276 |
| Aug 8, 2025 | 13.06 | 13.13 | 12.98 | 13.09 | 12.99 | 0.15% | 2,501 |
| Aug 7, 2025 | 13.25 | 13.25 | 12.84 | 13.07 | 12.97 | 0.04% | 1,459 |
| Aug 6, 2025 | 13.15 | 13.21 | 13.07 | 13.07 | 12.97 | -0.79% | 1,011 |
| Aug 5, 2025 | 13.30 | 13.30 | 13.17 | 13.17 | 13.07 | 0.03% | 1,939 |
| Aug 4, 2025 | 13.10 | 13.18 | 13.06 | 13.17 | 13.07 | 1.58% | 1,951 |
| Aug 1, 2025 | 13.39 | 13.39 | 12.93 | 12.96 | 12.86 | -1.13% | 4,802 |
| Jul 31, 2025 | 13.25 | 13.32 | 13.11 | 13.11 | 13.01 | -3.23% | 9,944 |
| Jul 30, 2025 | 13.68 | 13.71 | 13.55 | 13.55 | 13.44 | -0.22% | 1,681 |
| Jul 29, 2025 | 13.43 | 13.58 | 13.37 | 13.58 | 13.47 | 1.62% | 1,846 |
| Jul 28, 2025 | 13.56 | 13.65 | 13.36 | 13.36 | 13.26 | -1.76% | 6,231 |
| Jul 25, 2025 | 13.81 | 13.81 | 13.55 | 13.60 | 13.50 | -1.21% | 1,674 |
| Jul 24, 2025 | 13.74 | 13.77 | 13.70 | 13.77 | 13.66 | 0.15% | 1,771 |
| Jul 23, 2025 | 13.82 | 13.84 | 13.73 | 13.75 | 13.64 | -0.51% | 2,114 |
| Jul 22, 2025 | 13.65 | 13.84 | 13.65 | 13.82 | 13.71 | 0.95% | 1,684 |
| Jul 21, 2025 | 13.64 | 13.71 | 13.59 | 13.69 | 13.58 | -0.07% | 2,944 |
| Jul 18, 2025 | 13.90 | 13.90 | 13.64 | 13.70 | 13.49 | -0.47% | 4,652 |
| Jul 17, 2025 | 13.80 | 13.86 | 13.73 | 13.76 | 13.56 | 0.08% | 998 |
| Jul 16, 2025 | 13.89 | 13.89 | 13.69 | 13.75 | 13.55 | -0.93% | 1,205 |
| Jul 15, 2025 | 14.15 | 14.16 | 13.83 | 13.88 | 13.67 | -1.68% | 2,455 |
| Jul 14, 2025 | 14.07 | 14.17 | 14.04 | 14.12 | 13.91 | 0.61% | 1,901 |
| Jul 11, 2025 | 14.15 | 14.15 | 13.95 | 14.03 | 13.82 | -1.51% | 1,849 |
| Jul 10, 2025 | 14.15 | 14.26 | 14.15 | 14.25 | 14.03 | 0.25% | 1,349 |
| Jul 9, 2025 | 14.26 | 14.26 | 14.19 | 14.21 | 14.00 | -0.07% | 850 |
| Jul 8, 2025 | 14.33 | 14.33 | 14.21 | 14.22 | 14.01 | -1.08% | 1,050 |