Gladstone Commercial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	12.15	12.27	12.12	12.25	12.25	0.41%	253,427
Apr 10, 2026	12.15	12.24	12.11	12.20	12.20	0.58%	325,181
Apr 9, 2026	11.88	12.20	11.88	12.13	12.13	1.59%	260,072
Apr 8, 2026	11.96	11.99	11.87	11.94	11.94	1.88%	354,118
Apr 7, 2026	11.68	11.76	11.63	11.72	11.72	0.34%	343,062
Apr 6, 2026	11.66	11.76	11.64	11.68	11.68	-0.17%	297,002
Apr 2, 2026	11.49	11.73	11.47	11.70	11.70	1.21%	366,270
Apr 1, 2026	11.43	11.59	11.39	11.56	11.56	1.14%	323,603
Mar 31, 2026	11.48	11.60	11.34	11.43	11.43	0.97%	435,986
Mar 30, 2026	11.09	11.42	11.05	11.32	11.32	3.00%	484,691
Mar 27, 2026	11.26	11.34	10.97	10.99	10.99	-2.57%	536,533
Mar 26, 2026	11.19	11.38	11.19	11.28	11.28	0.09%	458,488
Mar 25, 2026	11.30	11.39	11.05	11.27	11.27	0.27%	616,937
Mar 24, 2026	11.50	11.58	11.23	11.24	11.24	-3.10%	559,756
Mar 23, 2026	11.63	11.74	11.38	11.60	11.60	-0.85%	598,231
Mar 20, 2026	12.05	12.09	11.69	11.70	11.60	-2.74%	1,024,095
Mar 19, 2026	11.93	12.11	11.88	12.03	11.93	0.08%	435,469
Mar 18, 2026	12.15	12.25	11.99	12.02	11.92	-1.64%	485,015
Mar 17, 2026	12.29	12.38	12.21	12.22	12.12	-0.08%	267,298
Mar 16, 2026	12.14	12.31	12.09	12.23	12.13	1.49%	271,082
Mar 13, 2026	12.22	12.34	12.01	12.05	11.95	-0.74%	311,071
Mar 12, 2026	12.11	12.27	12.09	12.14	12.04	-0.98%	322,435
Mar 11, 2026	12.31	12.32	12.18	12.26	12.16	-0.81%	284,778
Mar 10, 2026	12.24	12.44	12.20	12.36	12.25	0.16%	279,566
Mar 9, 2026	12.28	12.41	12.05	12.34	12.23	-0.16%	405,053
Mar 6, 2026	12.44	12.49	12.34	12.36	12.25	-0.80%	352,545
Mar 5, 2026	12.44	12.53	12.26	12.46	12.35	-0.24%	601,662
Mar 4, 2026	12.25	12.53	12.15	12.49	12.38	1.63%	327,429
Mar 3, 2026	12.14	12.38	12.09	12.29	12.18	-0.41%	346,454
Mar 2, 2026	12.32	12.39	12.17	12.34	12.23	-1.20%	487,803
Feb 27, 2026	12.67	12.77	12.49	12.49	12.38	-2.12%	654,623
Feb 26, 2026	12.48	12.86	12.48	12.76	12.65	2.24%	677,088
Feb 25, 2026	12.50	12.59	12.36	12.48	12.37	-0.24%	538,924
Feb 24, 2026	12.75	12.76	12.44	12.51	12.40	-1.81%	573,303
Feb 23, 2026	12.50	12.98	12.49	12.74	12.63	1.51%	805,554
Feb 20, 2026	12.05	12.68	12.05	12.55	12.44	4.50%	961,243
Feb 19, 2026	11.76	12.26	11.72	12.01	11.91	4.98%	1,262,943
Feb 18, 2026	11.61	11.61	11.41	11.44	11.34	-2.39%	443,632
Feb 17, 2026	11.63	11.74	11.53	11.72	11.52	0.43%	645,143
Feb 13, 2026	11.54	11.77	11.54	11.67	11.47	1.21%	497,320
Feb 12, 2026	11.61	11.70	11.40	11.53	11.33	-0.43%	375,752
Feb 11, 2026	11.60	11.66	11.51	11.58	11.38	-0.17%	323,520
Feb 10, 2026	11.49	11.69	11.49	11.60	11.40	0.87%	301,367
Feb 9, 2026	11.49	11.54	11.28	11.50	11.30	-0.17%	435,228
Feb 6, 2026	11.71	11.79	11.44	11.52	11.32	-1.54%	600,076
Feb 5, 2026	11.78	11.85	11.64	11.70	11.50	-0.26%	613,631
Feb 4, 2026	11.63	11.78	11.61	11.73	11.53	1.65%	542,006
Feb 3, 2026	11.54	11.76	11.44	11.54	11.34	-0.60%	608,590
Feb 2, 2026	11.62	11.68	11.51	11.61	11.41	-0.34%	584,204
Jan 30, 2026	11.51	11.66	11.39	11.65	11.45	1.13%	554,427