Gladstone Commercial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	10.67	10.70	10.60	10.72	-	0.47%	103,126
Dec 31, 2025	10.67	10.71	10.62	10.67	10.67	-0.09%	433,828
Dec 30, 2025	10.55	10.72	10.52	10.68	10.68	1.23%	557,825
Dec 29, 2025	10.53	10.65	10.48	10.55	10.55	0.19%	662,057
Dec 26, 2025	10.42	10.55	10.41	10.53	10.53	0.86%	402,731
Dec 24, 2025	10.36	10.47	10.33	10.44	10.44	0.58%	334,295
Dec 23, 2025	10.64	10.64	10.37	10.38	10.38	-2.44%	727,613
Dec 22, 2025	10.71	10.75	10.61	10.64	10.64	-1.57%	498,245
Dec 19, 2025	11.01	11.03	10.78	10.81	10.71	-2.17%	975,282
Dec 18, 2025	11.06	11.13	11.01	11.05	10.95	0.18%	397,879
Dec 17, 2025	10.91	11.07	10.91	11.03	10.93	1.10%	449,738
Dec 16, 2025	10.90	10.99	10.86	10.91	10.81	0.09%	469,795
Dec 15, 2025	10.81	10.93	10.80	10.90	10.80	0.46%	422,149
Dec 12, 2025	10.87	10.93	10.81	10.85	10.75	0.46%	502,061
Dec 11, 2025	10.81	10.97	10.75	10.80	10.70	0.37%	767,868
Dec 10, 2025	10.76	10.83	10.68	10.76	10.66	0.47%	1,076,333
Dec 9, 2025	10.82	11.02	10.65	10.71	10.61	-1.02%	849,482
Dec 8, 2025	10.90	10.91	10.72	10.82	10.72	-0.46%	699,165
Dec 5, 2025	10.90	11.00	10.84	10.87	10.77	-0.09%	360,172
Dec 4, 2025	10.79	10.96	10.79	10.88	10.78	0.18%	444,036
Dec 3, 2025	10.80	10.87	10.73	10.86	10.76	1.02%	407,312
Dec 2, 2025	10.97	11.01	10.73	10.75	10.65	-1.92%	652,008
Dec 1, 2025	10.99	11.09	10.94	10.96	10.86	-0.90%	316,011
Nov 28, 2025	11.03	11.08	11.00	11.06	10.96	0.36%	196,175
Nov 26, 2025	10.99	11.10	10.97	11.02	10.92	-0.27%	388,252
Nov 25, 2025	10.72	11.05	10.72	11.05	10.95	3.08%	490,311
Nov 24, 2025	10.79	10.80	10.59	10.72	10.62	-0.83%	566,524
Nov 21, 2025	10.58	10.86	10.58	10.81	10.71	2.27%	400,997
Nov 20, 2025	10.75	10.84	10.47	10.57	10.47	-1.58%	641,730
Nov 19, 2025	10.95	10.97	10.74	10.74	10.64	-2.01%	426,191
Nov 18, 2025	11.00	11.06	10.85	10.96	10.86	-0.63%	483,377
Nov 17, 2025	11.10	11.22	11.01	11.03	10.93	-1.52%	437,110
Nov 14, 2025	11.24	11.33	11.08	11.20	11.00	-0.62%	477,218
Nov 13, 2025	11.19	11.38	11.19	11.27	11.07	0.09%	514,256
Nov 12, 2025	11.25	11.34	11.12	11.26	11.06	0.18%	694,822
Nov 11, 2025	10.99	11.24	10.99	11.24	11.04	2.37%	609,258
Nov 10, 2025	11.00	11.03	10.78	10.98	10.78	0.27%	670,383
Nov 7, 2025	10.66	10.99	10.61	10.95	10.75	2.82%	624,246
Nov 6, 2025	10.94	10.94	10.58	10.65	10.46	-2.02%	811,958
Nov 5, 2025	10.85	11.06	10.81	10.87	10.67	1.59%	988,747
Nov 4, 2025	11.22	11.34	10.69	10.70	10.51	-6.14%	1,246,418
Nov 3, 2025	11.30	11.41	11.15	11.40	11.19	-0.26%	632,929
Oct 31, 2025	11.33	11.45	11.19	11.43	11.22	0.97%	529,370
Oct 30, 2025	11.19	11.38	11.17	11.32	11.12	1.16%	418,586
Oct 29, 2025	11.23	11.35	11.13	11.19	10.99	-0.62%	740,142
Oct 28, 2025	11.46	11.46	11.21	11.26	11.06	-1.75%	454,578
Oct 27, 2025	11.43	11.52	11.34	11.46	11.25	-0.17%	601,668
Oct 24, 2025	11.36	11.52	11.33	11.48	11.27	0.35%	568,734
Oct 23, 2025	11.48	11.50	11.27	11.44	11.13	-0.44%	783,226
Oct 22, 2025	11.46	11.54	11.38	11.49	11.18	0.26%	421,000