5 DAY PERFORMANCE
-7.23%
1 MONTH PERFORMANCE
-9.75%
3 MONTH PERFORMANCE
-12.79%
6 MONTH PERFORMANCE
-12.90%
YEAR-TO-DATE PERFORMANCE
-13.92%
1 YEAR PERFORMANCE
+6.31%
Gladstone Commercial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $14.40 | $13.98 (-2.92%) | $14.48 | $13.93 | 521,885 | $583.89 M |
| 04/03/2025 | $14.95 | $14.66 (-1.94%) | $15.02 | $14.64 | 365,000 | $612.29 M |
| 04/02/2025 | $15.00 | $15.07 (0.47%) | $15.12 | $14.93 | 218,100 | $629.42 M |
| 04/01/2025 | $14.94 | $15.07 (0.87%) | $15.07 | $14.82 | 293,000 | $629.42 M |
| 03/31/2025 | $14.91 | $14.98 (0.47%) | $15.04 | $14.86 | 331,552 | $625.66 M |
| 03/28/2025 | $14.90 | $14.90 (0%) | $14.94 | $14.74 | 258,030 | $622.32 M |
| 03/27/2025 | $14.80 | $14.88 (0.54%) | $15.04 | $14.80 | 210,403 | $621.48 M |
| 03/26/2025 | $14.80 | $14.92 (0.81%) | $14.94 | $14.80 | 212,000 | $623.15 M |
| 03/25/2025 | $14.93 | $14.77 (-1.07%) | $14.94 | $14.68 | 280,571 | $616.89 M |
| 03/24/2025 | $14.84 | $14.90 (0.4%) | $14.94 | $14.80 | 301,601 | $622.32 M |
| 03/21/2025 | $14.78 | $14.73 (-0.34%) | $14.83 | $14.54 | 745,529 | $615.22 M |
| 03/20/2025 | $14.85 | $14.87 (0.13%) | $14.95 | $14.75 | 377,100 | $621.06 M |
| 03/19/2025 | $15.04 | $14.90 (-0.93%) | $15.04 | $14.77 | 489,654 | $622.32 M |
| 03/18/2025 | $15.05 | $15.06 (0.07%) | $15.15 | $14.93 | 703,200 | $629.00 M |
| 03/17/2025 | $14.96 | $15.05 (0.6%) | $15.12 | $14.85 | 464,873 | $628.58 M |
| 03/14/2025 | $14.86 | $14.89 (0.2%) | $15.03 | $14.78 | 423,098 | $621.90 M |
| 03/13/2025 | $14.96 | $14.74 (-1.47%) | $14.96 | $14.64 | 999,019 | $615.63 M |
| 03/12/2025 | $15.12 | $14.89 (-1.52%) | $15.19 | $14.85 | 1.07 M | $621.90 M |
| 03/11/2025 | $15.45 | $15.02 (-2.78%) | $15.55 | $14.99 | 1.18 M | $627.33 M |
| 03/10/2025 | $15.80 | $15.37 (-2.72%) | $15.92 | $15.33 | 957,149 | $641.95 M |
| 03/07/2025 | $15.59 | $15.78 (1.22%) | $15.87 | $15.52 | 802,527 | $659.07 M |
| 03/06/2025 | $15.81 | $15.49 (-2.02%) | $15.81 | $15.44 | 783,217 | $646.96 M |
| 03/05/2025 | $15.85 | $15.83 (-0.13%) | $16.00 | $15.58 | 633,168 | $661.16 M |
| 03/04/2025 | $16.15 | $15.82 (-2.04%) | $16.33 | $15.79 | 1.12 M | $660.74 M |
| 03/03/2025 | $16.20 | $16.00 (-1.23%) | $16.40 | $15.99 | 1.10 M | $668.26 M |
| 02/28/2025 | $16.16 | $16.23 (0.43%) | $16.34 | $16.06 | 520,200 | $677.87 M |
| 02/27/2025 | $15.94 | $16.15 (1.32%) | $16.24 | $15.94 | 342,000 | $674.53 M |
| 02/26/2025 | $16.05 | $16.06 (0.06%) | $16.22 | $16.01 | 187,305 | $670.77 M |
| 02/25/2025 | $15.80 | $16.17 (2.34%) | $16.26 | $15.77 | 348,640 | $675.36 M |
| 02/24/2025 | $15.84 | $15.73 (-0.69%) | $15.87 | $15.64 | 217,300 | $656.98 M |
| 02/21/2025 | $15.94 | $15.72 (-1.38%) | $15.95 | $15.55 | 325,946 | $656.57 M |
| 02/20/2025 | $15.97 | $15.82 (-0.94%) | $16.11 | $15.82 | 307,600 | $660.74 M |
| 02/19/2025 | $15.80 | $16.06 (1.65%) | $16.09 | $15.64 | 410,201 | $670.77 M |
| 02/18/2025 | $16.21 | $16.04 (-1.05%) | $16.26 | $15.94 | 459,503 | $669.93 M |
| 02/14/2025 | $16.24 | $16.21 (-0.18%) | $16.37 | $16.20 | 160,162 | $698.17 M |
| 02/13/2025 | $16.21 | $16.26 (0.31%) | $16.31 | $16.08 | 183,900 | $700.32 M |
| 02/12/2025 | $16.02 | $16.08 (0.37%) | $16.17 | $16.01 | 187,660 | $692.57 M |
| 02/11/2025 | $16.01 | $16.23 (1.37%) | $16.23 | $16.01 | 155,400 | $699.03 M |
| 02/10/2025 | $16.21 | $16.14 (-0.43%) | $16.21 | $16.04 | 130,226 | $695.16 M |
| 02/07/2025 | $16.29 | $16.23 (-0.37%) | $16.33 | $16.06 | 182,709 | $699.03 M |
| 02/06/2025 | $16.30 | $16.33 (0.18%) | $16.36 | $16.20 | 113,611 | $703.34 M |
| 02/05/2025 | $16.23 | $16.27 (0.25%) | $16.29 | $16.13 | 177,437 | $700.75 M |
| 02/04/2025 | $16.05 | $16.13 (0.5%) | $16.15 | $15.90 | 171,700 | $694.72 M |
| 02/03/2025 | $15.95 | $16.12 (1.07%) | $16.22 | $15.88 | 223,629 | $694.29 M |
| 01/31/2025 | $16.17 | $16.21 (0.25%) | $16.29 | $16.06 | 240,600 | $698.17 M |
| 01/30/2025 | $16.12 | $16.13 (0.06%) | $16.27 | $16.03 | 181,915 | $694.72 M |
| 01/29/2025 | $16.12 | $16.04 (-0.5%) | $16.22 | $15.89 | 173,000 | $690.85 M |
| 01/28/2025 | $16.35 | $16.14 (-1.28%) | $16.52 | $16.11 | 218,048 | $695.16 M |
| 01/27/2025 | $15.95 | $16.42 (2.95%) | $16.47 | $15.95 | 241,400 | $707.22 M |
| 01/24/2025 | $16.00 | $16.04 (0.25%) | $16.12 | $15.94 | 159,411 | $690.85 M |
| 01/23/2025 | $16.08 | $16.11 (0.19%) | $16.17 | $15.94 | 300,311 | $693.86 M |
| 01/22/2025 | $16.63 | $16.12 (-3.07%) | $16.63 | $16.02 | 320,822 | $694.29 M |
| 01/21/2025 | $16.46 | $16.39 (-0.43%) | $16.49 | $16.24 | 240,642 | $705.92 M |
| 01/17/2025 | $16.45 | $16.31 (-0.85%) | $16.47 | $16.30 | 225,762 | $702.48 M |
| 01/16/2025 | $16.11 | $16.39 (1.74%) | $16.41 | $16.10 | 133,460 | $705.92 M |
| 01/15/2025 | $16.07 | $16.11 (0.25%) | $16.22 | $16.04 | 185,904 | $693.86 M |
| 01/14/2025 | $15.92 | $15.88 (-0.25%) | $15.97 | $15.74 | 196,587 | $683.96 M |
| 01/13/2025 | $15.67 | $15.90 (1.47%) | $15.93 | $15.56 | 205,785 | $684.82 M |
| 01/10/2025 | $15.85 | $15.70 (-0.95%) | $15.88 | $15.56 | 213,500 | $676.20 M |
| 01/08/2025 | $15.86 | $16.03 (1.07%) | $16.05 | $15.82 | 180,834 | $690.42 M |
| 01/07/2025 | $16.10 | $16.01 (-0.56%) | $16.17 | $15.86 | 208,100 | $689.56 M |
| 01/06/2025 | $16.22 | $16.03 (-1.17%) | $16.25 | $16.01 | 205,484 | $690.42 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.
