5 DAY PERFORMANCE
+0.96%
1 MONTH PERFORMANCE
+7.87%
3 MONTH PERFORMANCE
+1.77%
6 MONTH PERFORMANCE
-13.45%
YEAR-TO-DATE PERFORMANCE
+7.97%
1 YEAR PERFORMANCE
-28.58%
Gladstone Commercial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $11.32 | $11.52 (1.77%) | $11.52 | $11.29 | 440.94 K | $543.93 M |
| 01/28/2026 | $11.40 | $11.26 (-1.23%) | $11.49 | $11.21 | 449.30 K | $531.65 M |
| 01/27/2026 | $11.31 | $11.40 (0.8%) | $11.43 | $11.27 | 363.10 K | $538.26 M |
| 01/26/2026 | $11.45 | $11.31 (-1.22%) | $11.47 | $11.23 | 346.00 K | $534.01 M |
| 01/23/2026 | $11.34 | $11.41 (0.62%) | $11.43 | $11.25 | 487.29 K | $538.74 M |
| 01/22/2026 | $11.64 | $11.49 (-1.29%) | $11.70 | $11.46 | 487.40 K | $542.51 M |
| 01/21/2026 | $11.57 | $11.58 (0.09%) | $11.64 | $11.39 | 446.00 K | $546.76 M |
| 01/20/2026 | $11.62 | $11.57 (-0.43%) | $11.66 | $11.46 | 513.25 K | $546.29 M |
| 01/16/2026 | $11.57 | $11.72 (1.3%) | $11.74 | $11.52 | 502.93 K | $553.37 M |
| 01/15/2026 | $11.48 | $11.59 (0.96%) | $11.64 | $11.47 | 485.01 K | $547.23 M |
| 01/14/2026 | $11.26 | $11.48 (1.95%) | $11.52 | $11.26 | 381.42 K | $542.04 M |
| 01/13/2026 | $11.32 | $11.26 (-0.53%) | $11.38 | $11.13 | 356.77 K | $531.65 M |
| 01/12/2026 | $11.23 | $11.30 (0.62%) | $11.40 | $11.16 | 484.10 K | $533.54 M |
| 01/09/2026 | $11.16 | $11.20 (0.36%) | $11.24 | $11.09 | 302.71 K | $528.82 M |
| 01/08/2026 | $10.97 | $11.14 (1.55%) | $11.21 | $10.93 | 419.42 K | $525.99 M |
| 01/07/2026 | $10.99 | $11.01 (0.18%) | $11.03 | $10.92 | 341.12 K | $519.85 M |
| 01/06/2026 | $10.86 | $10.95 (0.83%) | $10.99 | $10.79 | 461.47 K | $517.02 M |
| 01/05/2026 | $10.80 | $10.87 (0.65%) | $11.03 | $10.73 | 622.55 K | $513.24 M |
| 01/02/2026 | $10.67 | $10.79 (1.12%) | $10.90 | $10.60 | 421.58 K | $509.46 M |
| 12/31/2025 | $10.67 | $10.67 (0%) | $10.71 | $10.62 | 443.70 K | $503.80 M |
| 12/30/2025 | $10.55 | $10.68 (1.23%) | $10.72 | $10.52 | 561.49 K | $504.27 M |
| 12/29/2025 | $10.53 | $10.55 (0.19%) | $10.65 | $10.48 | 662.36 K | $498.13 M |
| 12/26/2025 | $10.42 | $10.53 (1.06%) | $10.55 | $10.41 | 406.24 K | $497.19 M |
| 12/24/2025 | $10.36 | $10.44 (0.77%) | $10.47 | $10.33 | 334.33 K | $492.94 M |
| 12/23/2025 | $10.64 | $10.38 (-2.44%) | $10.64 | $10.37 | 728.90 K | $490.10 M |
| 12/22/2025 | $10.71 | $10.64 (-0.65%) | $10.75 | $10.61 | 498.50 K | $502.38 M |
| 12/19/2025 | $11.01 | $10.81 (-1.82%) | $11.03 | $10.78 | 975.30 K | $510.41 M |
| 12/18/2025 | $11.06 | $11.05 (-0.09%) | $11.13 | $11.01 | 397.88 K | $521.74 M |
| 12/17/2025 | $10.91 | $11.03 (1.1%) | $11.07 | $10.91 | 449.74 K | $520.79 M |
| 12/16/2025 | $10.90 | $10.91 (0.09%) | $10.99 | $10.86 | 469.80 K | $515.13 M |
| 12/15/2025 | $10.81 | $10.90 (0.83%) | $10.93 | $10.80 | 422.15 K | $514.66 M |
| 12/12/2025 | $10.87 | $10.85 (-0.18%) | $10.93 | $10.81 | 502.06 K | $512.29 M |
| 12/11/2025 | $10.81 | $10.80 (-0.09%) | $10.97 | $10.75 | 767.87 K | $509.93 M |
| 12/10/2025 | $10.76 | $10.76 (0%) | $10.83 | $10.68 | 1.08 M | $508.04 M |
| 12/09/2025 | $10.82 | $10.71 (-1.02%) | $11.02 | $10.65 | 849.50 K | $505.68 M |
| 12/08/2025 | $10.90 | $10.82 (-0.73%) | $10.91 | $10.72 | 699.20 K | $510.88 M |
| 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 |
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.
