5 DAY PERFORMANCE
+1.12%
1 MONTH PERFORMANCE
-0.73%
3 MONTH PERFORMANCE
-17.78%
6 MONTH PERFORMANCE
-24.83%
YEAR-TO-DATE PERFORMANCE
-33.07%
1 YEAR PERFORMANCE
-35.76%
Gladstone Commercial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $10.90 | $10.87 (-0.28%) | $11.00 | $10.84 | 360.17 K | $513.24 M |
| 12/04/2025 | $10.79 | $10.88 (0.83%) | $10.96 | $10.79 | 444.04 K | $513.71 M |
| 12/03/2025 | $10.80 | $10.86 (0.56%) | $10.87 | $10.73 | 407.31 K | $512.77 M |
| 12/02/2025 | $10.97 | $10.75 (-2.01%) | $11.01 | $10.73 | 652.01 K | $507.57 M |
| 12/01/2025 | $10.99 | $10.96 (-0.27%) | $11.09 | $10.94 | 316.01 K | $517.49 M |
| 11/28/2025 | $11.03 | $11.06 (0.27%) | $11.08 | $11.00 | 196.20 K | $522.21 M |
| 11/26/2025 | $10.99 | $11.02 (0.27%) | $11.10 | $10.97 | 388.25 K | $520.32 M |
| 11/25/2025 | $10.72 | $11.05 (3.08%) | $11.05 | $10.72 | 490.31 K | $521.74 M |
| 11/24/2025 | $10.79 | $10.72 (-0.65%) | $10.80 | $10.59 | 566.52 K | $506.16 M |
| 11/21/2025 | $10.58 | $10.81 (2.17%) | $10.86 | $10.58 | 401.00 K | $510.41 M |
| 11/20/2025 | $10.75 | $10.57 (-1.67%) | $10.84 | $10.47 | 641.73 K | $499.07 M |
| 11/19/2025 | $10.95 | $10.74 (-1.92%) | $10.97 | $10.74 | 426.20 K | $507.10 M |
| 11/18/2025 | $11.00 | $10.96 (-0.36%) | $11.06 | $10.85 | 483.38 K | $517.49 M |
| 11/17/2025 | $11.10 | $11.03 (-0.63%) | $11.22 | $11.01 | 437.11 K | $520.79 M |
| 11/14/2025 | $11.24 | $11.20 (-0.36%) | $11.33 | $11.08 | 477.22 K | $528.82 M |
| 11/13/2025 | $11.19 | $11.27 (0.71%) | $11.38 | $11.19 | 514.30 K | $532.13 M |
| 11/12/2025 | $11.25 | $11.26 (0.09%) | $11.34 | $11.12 | 694.82 K | $531.65 M |
| 11/11/2025 | $10.99 | $11.24 (2.27%) | $11.24 | $10.99 | 609.26 K | $530.71 M |
| 11/10/2025 | $11.00 | $10.98 (-0.18%) | $11.03 | $10.78 | 670.38 K | $518.43 M |
| 11/07/2025 | $10.66 | $10.95 (2.72%) | $10.99 | $10.61 | 624.25 K | $517.02 M |
| 11/06/2025 | $10.94 | $10.65 (-2.65%) | $10.94 | $10.58 | 812.00 K | $502.85 M |
| 11/05/2025 | $10.85 | $10.87 (0.18%) | $11.06 | $10.81 | 988.75 K | $513.24 M |
| 11/04/2025 | $11.22 | $10.70 (-4.63%) | $11.34 | $10.69 | 1.25 M | $505.21 M |
| 11/03/2025 | $11.30 | $11.40 (0.88%) | $11.41 | $11.15 | 632.93 K | $538.26 M |
| 10/31/2025 | $11.33 | $11.43 (0.88%) | $11.45 | $11.19 | 529.37 K | $528.29 M |
| 10/30/2025 | $11.19 | $11.32 (1.16%) | $11.38 | $11.17 | 418.60 K | $523.21 M |
| 10/29/2025 | $11.23 | $11.19 (-0.36%) | $11.35 | $11.13 | 740.14 K | $517.20 M |
| 10/28/2025 | $11.46 | $11.26 (-1.75%) | $11.46 | $11.21 | 454.58 K | $520.43 M |
| 10/27/2025 | $11.43 | $11.46 (0.26%) | $11.52 | $11.34 | 601.67 K | $529.68 M |
| 10/24/2025 | $11.36 | $11.48 (1.06%) | $11.52 | $11.33 | 568.73 K | $530.60 M |
| 10/23/2025 | $11.48 | $11.44 (-0.35%) | $11.50 | $11.27 | 783.23 K | $528.75 M |
| 10/22/2025 | $11.46 | $11.49 (0.26%) | $11.54 | $11.38 | 421.00 K | $531.06 M |
| 10/21/2025 | $11.59 | $11.46 (-1.12%) | $11.71 | $11.46 | 428.60 K | $529.68 M |
| 10/20/2025 | $11.57 | $11.59 (0.17%) | $11.64 | $11.43 | 416.38 K | $535.69 M |
| 10/17/2025 | $11.46 | $11.50 (0.35%) | $11.63 | $11.40 | 349.80 K | $531.53 M |
| 10/16/2025 | $11.64 | $11.47 (-1.46%) | $11.72 | $11.46 | 434.45 K | $530.14 M |
| 10/15/2025 | $11.60 | $11.61 (0.09%) | $11.81 | $11.55 | 420.70 K | $536.61 M |
| 10/14/2025 | $11.39 | $11.55 (1.4%) | $11.60 | $11.37 | 510.07 K | $533.84 M |
| 10/13/2025 | $11.35 | $11.44 (0.79%) | $11.46 | $11.26 | 429.53 K | $528.75 M |
| 10/10/2025 | $11.46 | $11.31 (-1.31%) | $11.52 | $11.30 | 536.61 K | $522.74 M |
| 10/09/2025 | $11.50 | $11.40 (-0.87%) | $11.61 | $11.32 | 566.89 K | $526.90 M |
| 10/08/2025 | $11.45 | $11.47 (0.17%) | $11.50 | $11.31 | 578.30 K | $530.14 M |
| 10/07/2025 | $11.85 | $11.45 (-3.38%) | $11.85 | $11.41 | 733.14 K | $529.22 M |
| 10/06/2025 | $12.15 | $11.84 (-2.55%) | $12.17 | $11.82 | 680.42 K | $547.24 M |
| 10/03/2025 | $12.20 | $12.16 (-0.33%) | $12.31 | $12.11 | 356.91 K | $562.03 M |
| 10/02/2025 | $12.25 | $12.20 (-0.41%) | $12.26 | $12.11 | 439.46 K | $563.88 M |
| 10/01/2025 | $12.30 | $12.28 (-0.16%) | $12.37 | $12.16 | 414.20 K | $567.58 M |
| 09/30/2025 | $12.22 | $12.32 (0.82%) | $12.33 | $12.18 | 492.54 K | $569.43 M |
| 09/29/2025 | $12.40 | $12.21 (-1.53%) | $12.41 | $12.18 | 522.34 K | $564.34 M |
| 09/26/2025 | $12.43 | $12.31 (-0.97%) | $12.53 | $12.25 | 1.43 M | $568.96 M |
| 09/25/2025 | $12.66 | $12.43 (-1.82%) | $12.71 | $12.37 | 481.17 K | $574.51 M |
| 09/24/2025 | $12.80 | $12.67 (-1.02%) | $12.80 | $12.66 | 406.60 K | $585.60 M |
| 09/23/2025 | $12.78 | $12.81 (0.23%) | $12.85 | $12.75 | 278.93 K | $592.07 M |
| 09/22/2025 | $12.83 | $12.79 (-0.31%) | $12.83 | $12.71 | 334.16 K | $591.15 M |
| 09/19/2025 | $13.05 | $12.88 (-1.3%) | $13.07 | $12.86 | 744.33 K | $595.31 M |
| 09/18/2025 | $12.95 | $13.03 (0.62%) | $13.07 | $12.90 | 345.27 K | $602.24 M |
| 09/17/2025 | $12.91 | $12.95 (0.31%) | $13.16 | $12.91 | 376.84 K | $598.54 M |
| 09/16/2025 | $12.99 | $12.90 (-0.69%) | $13.05 | $12.86 | 325.95 K | $596.23 M |
| 09/15/2025 | $13.11 | $13.01 (-0.76%) | $13.16 | $12.98 | 314.10 K | $601.32 M |
| 09/12/2025 | $13.09 | $13.05 (-0.31%) | $13.12 | $13.01 | 335.60 K | $603.17 M |
| 09/11/2025 | $12.85 | $13.10 (1.95%) | $13.13 | $12.83 | 321.50 K | $605.48 M |
| 09/10/2025 | $12.96 | $12.85 (-0.85%) | $12.99 | $12.81 | 535.33 K | $593.92 M |
| 09/09/2025 | $13.11 | $13.00 (-0.84%) | $13.11 | $12.98 | 398.80 K | $600.86 M |
| 09/08/2025 | $13.20 | $13.08 (-0.91%) | $13.22 | $12.98 | 509.35 K | $604.55 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
