Gladstone Commercial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	12.14	12.38	12.09	12.29	12.29	-0.41%	345,779
Mar 2, 2026	12.32	12.39	12.17	12.34	12.34	-1.20%	487,748
Feb 27, 2026	12.67	12.77	12.49	12.49	12.49	-2.12%	654,623
Feb 26, 2026	12.48	12.86	12.48	12.76	12.76	2.24%	677,088
Feb 25, 2026	12.50	12.59	12.36	12.48	12.48	-0.24%	538,924
Feb 24, 2026	12.75	12.76	12.44	12.51	12.51	-1.81%	573,303
Feb 23, 2026	12.50	12.98	12.49	12.74	12.74	1.51%	805,554
Feb 20, 2026	12.05	12.68	12.05	12.55	12.55	4.50%	961,243
Feb 19, 2026	11.76	12.26	11.72	12.01	12.01	4.98%	1,262,943
Feb 18, 2026	11.61	11.61	11.41	11.44	11.44	-2.39%	443,632
Feb 17, 2026	11.63	11.74	11.53	11.72	11.62	0.43%	645,143
Feb 13, 2026	11.54	11.77	11.54	11.67	11.57	1.21%	497,320
Feb 12, 2026	11.61	11.70	11.40	11.53	11.43	-0.43%	375,752
Feb 11, 2026	11.60	11.66	11.51	11.58	11.48	-0.17%	323,520
Feb 10, 2026	11.49	11.69	11.49	11.60	11.50	0.87%	301,367
Feb 9, 2026	11.49	11.54	11.28	11.50	11.40	-0.17%	435,228
Feb 6, 2026	11.71	11.79	11.44	11.52	11.42	-1.54%	600,076
Feb 5, 2026	11.78	11.85	11.64	11.70	11.60	-0.26%	613,631
Feb 4, 2026	11.63	11.78	11.61	11.73	11.63	1.65%	542,006
Feb 3, 2026	11.54	11.76	11.44	11.54	11.44	-0.60%	608,590
Feb 2, 2026	11.62	11.68	11.51	11.61	11.51	-0.34%	584,204
Jan 30, 2026	11.51	11.66	11.39	11.65	11.55	1.13%	554,427
Jan 29, 2026	11.32	11.52	11.29	11.52	11.42	2.31%	440,943
Jan 28, 2026	11.40	11.49	11.21	11.26	11.16	-1.23%	449,299
Jan 27, 2026	11.31	11.43	11.27	11.40	11.30	0.80%	363,057
Jan 26, 2026	11.45	11.47	11.23	11.31	11.21	-0.88%	346,000
Jan 23, 2026	11.34	11.43	11.25	11.41	11.31	-0.70%	487,291
Jan 22, 2026	11.64	11.70	11.46	11.49	11.29	-0.78%	487,404
Jan 21, 2026	11.57	11.64	11.39	11.58	11.38	0.09%	445,966
Jan 20, 2026	11.62	11.66	11.46	11.57	11.37	-1.28%	513,248
Jan 16, 2026	11.57	11.74	11.52	11.72	11.52	1.12%	502,931
Jan 15, 2026	11.48	11.64	11.47	11.59	11.39	0.96%	485,008
Jan 14, 2026	11.26	11.52	11.26	11.48	11.28	1.95%	381,416
Jan 13, 2026	11.32	11.38	11.13	11.26	11.07	-0.35%	356,768
Jan 12, 2026	11.23	11.40	11.16	11.30	11.11	0.89%	484,101
Jan 9, 2026	11.16	11.24	11.09	11.20	11.01	0.54%	302,709
Jan 8, 2026	10.97	11.21	10.93	11.14	10.95	1.18%	419,423
Jan 7, 2026	10.99	11.03	10.92	11.01	10.82	0.55%	341,117
Jan 6, 2026	10.86	10.99	10.79	10.95	10.76	0.74%	461,471
Jan 5, 2026	10.80	11.03	10.73	10.87	10.68	0.74%	622,548
Jan 2, 2026	10.67	10.90	10.60	10.79	10.60	1.12%	421,576
Dec 31, 2025	10.67	10.71	10.62	10.67	10.49	-0.09%	443,682
Dec 30, 2025	10.55	10.72	10.52	10.68	10.50	1.23%	561,485
Dec 29, 2025	10.53	10.65	10.48	10.55	10.37	0.19%	662,356
Dec 26, 2025	10.42	10.55	10.41	10.53	10.35	0.86%	406,241
Dec 24, 2025	10.36	10.47	10.33	10.44	10.26	0.58%	334,330
Dec 23, 2025	10.64	10.64	10.37	10.38	10.20	-2.44%	728,862
Dec 22, 2025	10.71	10.75	10.61	10.64	10.46	-1.57%	498,496
Dec 19, 2025	11.01	11.03	10.78	10.81	10.53	-2.17%	975,282
Dec 18, 2025	11.06	11.13	11.01	11.05	10.76	0.18%	397,879