Gladstone Commercial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	12.75	13.04	12.75	13.03	-	2.76%	106,084
Jul 23, 2026	12.95	13.03	12.72	12.78	12.68	-1.69%	524,788
Jul 22, 2026	13.11	13.13	12.92	13.00	12.90	-0.91%	406,411
Jul 21, 2026	13.05	13.13	12.98	13.12	13.02	0.69%	442,554
Jul 20, 2026	13.24	13.26	12.94	13.03	12.93	-0.53%	315,328
Jul 17, 2026	13.15	13.24	12.97	13.10	13.00	-0.53%	398,861
Jul 16, 2026	12.76	13.19	12.76	13.17	13.07	3.62%	672,445
Jul 15, 2026	12.56	12.79	12.56	12.71	12.61	1.11%	346,938
Jul 14, 2026	12.56	12.66	12.49	12.57	12.47	0.24%	389,540
Jul 13, 2026	12.50	12.59	12.43	12.54	12.44	0.40%	286,189
Jul 10, 2026	12.48	12.54	12.44	12.49	12.39	0.64%	281,309
Jul 9, 2026	12.48	12.53	12.34	12.41	12.31	-0.64%	391,496
Jul 8, 2026	12.50	12.60	12.43	12.49	12.39	-0.32%	464,589
Jul 7, 2026	12.77	12.90	12.52	12.53	12.43	-1.49%	607,819
Jul 6, 2026	12.69	12.85	12.60	12.72	12.62	0.79%	540,877
Jul 2, 2026	12.44	12.69	12.43	12.62	12.52	1.53%	523,354
Jul 1, 2026	12.26	12.46	12.26	12.43	12.33	1.06%	387,499
Jun 30, 2026	12.36	12.39	12.23	12.30	12.20	-0.89%	470,017
Jun 29, 2026	12.47	12.47	12.30	12.41	12.31	-0.64%	497,320
Jun 26, 2026	12.17	12.56	12.12	12.49	12.39	3.22%	1,541,357
Jun 25, 2026	12.20	12.25	11.96	12.10	12.01	-0.49%	431,653
Jun 24, 2026	12.14	12.27	12.14	12.16	12.06	0.41%	497,974
Jun 23, 2026	11.89	12.13	11.89	12.11	12.02	2.19%	431,890
Jun 22, 2026	12.02	12.13	11.91	11.95	11.76	-0.99%	726,468
Jun 18, 2026	12.07	12.15	11.95	12.07	11.88	0.50%	664,565
Jun 17, 2026	12.27	12.36	11.88	12.01	11.82	-2.60%	658,361
Jun 16, 2026	12.34	12.57	12.27	12.33	12.13	0.08%	600,999
Jun 15, 2026	12.58	12.58	12.26	12.32	12.12	-1.75%	986,455
Jun 12, 2026	12.70	12.78	12.53	12.54	12.34	-0.87%	424,701
Jun 11, 2026	12.79	12.84	12.61	12.65	12.45	-0.86%	768,807
Jun 10, 2026	12.80	12.84	12.68	12.76	12.55	-0.16%	753,645
Jun 9, 2026	12.62	12.87	12.62	12.78	12.57	2.00%	793,288
Jun 8, 2026	12.73	12.85	12.52	12.53	12.33	-1.73%	336,280
Jun 5, 2026	12.61	12.86	12.61	12.75	12.54	1.11%	513,476
Jun 4, 2026	12.46	12.64	12.46	12.61	12.41	1.86%	447,155
Jun 3, 2026	12.55	12.64	12.36	12.38	12.18	-1.98%	504,161
Jun 2, 2026	12.48	12.76	12.47	12.63	12.43	0.80%	812,982
Jun 1, 2026	12.52	12.59	12.41	12.53	12.33	-0.63%	642,753
May 29, 2026	12.72	12.76	12.56	12.61	12.41	-0.94%	716,407
May 28, 2026	12.83	12.91	12.62	12.73	12.52	-1.39%	525,335
May 27, 2026	12.92	12.99	12.82	12.91	12.70	0.23%	350,922
May 26, 2026	12.58	12.90	12.58	12.88	12.67	1.58%	346,837
May 22, 2026	12.90	12.96	12.67	12.68	12.48	-1.63%	354,494
May 21, 2026	12.68	12.97	12.61	12.89	12.68	0.78%	497,963
May 20, 2026	12.38	12.80	12.35	12.79	12.58	3.48%	573,338
May 19, 2026	12.47	12.58	12.42	12.46	12.16	-0.48%	349,937
May 18, 2026	12.37	12.58	12.37	12.52	12.22	1.71%	422,124
May 15, 2026	12.43	12.43	12.24	12.31	12.01	-1.12%	315,710
May 14, 2026	12.47	12.60	12.44	12.45	12.15	0.32%	365,715
May 13, 2026	12.46	12.46	12.34	12.41	12.11	-0.48%	426,235