Gladstone Commercial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	12.74	12.77	12.62	12.68	12.68	-0.24%	258,802
Oct 8, 2026	12.60	12.83	12.53	12.71	12.71	0.63%	487,797
Oct 7, 2026	12.70	12.80	12.61	12.63	12.63	-0.63%	305,784
Oct 6, 2026	12.77	12.89	12.69	12.71	12.71	-0.63%	456,016
Oct 5, 2026	12.94	13.05	12.78	12.79	12.79	-1.16%	703,884
Oct 2, 2026	12.82	12.97	12.79	12.94	12.94	1.73%	657,803
Oct 1, 2026	12.58	12.77	12.35	12.72	12.72	0.75%	615,039
Sep 30, 2026	12.73	12.73	12.52	12.63	12.63	0.04%	1,386,209
Sep 29, 2026	12.48	12.63	12.38	12.62	12.62	1.20%	653,247
Sep 28, 2026	12.47	12.56	12.38	12.47	12.47	-0.24%	485,095
Sep 25, 2026	12.59	12.59	12.41	12.50	12.50	-0.48%	364,178
Sep 24, 2026	12.59	12.67	12.53	12.56	12.56	-0.08%	350,617
Sep 23, 2026	12.74	12.74	12.55	12.57	12.57	-1.57%	371,144
Sep 22, 2026	12.69	12.81	12.63	12.77	12.77	1.35%	304,983
Sep 21, 2026	12.61	12.72	12.55	12.60	12.60	0.72%	390,536
Sep 18, 2026	12.82	12.82	12.59	12.61	12.51	-1.10%	643,347
Sep 17, 2026	12.74	12.87	12.69	12.75	12.65	0.63%	307,198
Sep 16, 2026	12.80	12.95	12.57	12.67	12.57	-0.94%	401,546
Sep 15, 2026	12.71	12.83	12.65	12.79	12.69	0.31%	283,231
Sep 14, 2026	12.64	12.85	12.62	12.75	12.65	0.31%	365,682
Sep 11, 2026	12.88	12.92	12.67	12.71	12.61	-0.55%	310,822
Sep 10, 2026	12.85	12.94	12.73	12.78	12.68	-0.62%	297,903
Sep 9, 2026	13.05	13.09	12.84	12.86	12.76	-1.76%	380,954
Sep 8, 2026	13.05	13.27	13.04	13.09	12.99	-0.15%	424,094
Sep 4, 2026	13.00	13.23	12.95	13.11	13.01	0.69%	227,802
Sep 3, 2026	13.11	13.13	12.98	13.02	12.92	0.15%	252,545
Sep 2, 2026	13.00	13.14	12.97	13.00	12.90	0.08%	414,353
Sep 1, 2026	12.97	13.04	12.90	12.99	12.89	0.15%	319,227
Aug 31, 2026	13.01	13.02	12.89	12.97	12.87	-0.31%	476,685
Aug 28, 2026	13.00	13.14	13.00	13.01	12.91	0.23%	299,498
Aug 27, 2026	12.95	13.03	12.91	12.98	12.88	-0.23%	265,346
Aug 26, 2026	13.15	13.15	13.01	13.01	12.91	-0.84%	214,041
Aug 25, 2026	13.19	13.20	13.02	13.12	13.02	-0.46%	318,880
Aug 24, 2026	12.98	13.21	12.98	13.18	13.08	2.09%	368,978
Aug 21, 2026	13.04	13.12	12.91	12.91	12.81	-0.54%	338,090
Aug 20, 2026	13.01	13.05	12.96	12.98	12.88	-0.46%	368,086
Aug 19, 2026	12.88	13.07	12.86	13.04	12.94	1.56%	387,835
Aug 18, 2026	12.87	12.95	12.79	12.84	12.74	-0.23%	387,945
Aug 17, 2026	12.98	13.01	12.79	12.97	12.77	0.31%	527,147
Aug 14, 2026	13.25	13.28	12.93	12.93	12.73	-2.34%	366,879
Aug 13, 2026	13.08	13.25	13.06	13.24	13.03	1.77%	403,994
Aug 12, 2026	12.78	13.05	12.78	13.01	12.81	1.80%	374,204
Aug 11, 2026	12.83	12.94	12.77	12.78	12.58	0.08%	328,891
Aug 10, 2026	12.83	12.94	12.71	12.77	12.57	-1.39%	357,415
Aug 7, 2026	12.86	13.08	12.82	12.95	12.75	0.31%	458,703
Aug 6, 2026	12.81	13.09	12.61	12.91	12.71	5.47%	745,392
Aug 5, 2026	12.56	12.56	12.11	12.24	12.05	-2.55%	624,214
Aug 4, 2026	12.47	12.58	12.21	12.56	12.36	0.72%	543,102
Aug 3, 2026	12.50	12.65	12.33	12.47	12.28	-0.24%	506,680
Jul 31, 2026	12.53	12.57	12.40	12.50	12.31	-0.16%	417,157