-
5 DAY PERFORMANCE
+1.58% -
1 MONTH PERFORMANCE
+5.85% -
3 MONTH PERFORMANCE
+12.89% -
6 MONTH PERFORMANCE
+16.40% -
YEAR-TO-DATE PERFORMANCE
+21.68% -
1 YEAR PERFORMANCE
+32.48%
Gladstone Commercial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $15.93 | $16.12 (1.19%) | $16.19 | $15.91 | 291,548 | $654.37 M |
| 09/26/2024 | $15.87 | $15.83 (-0.25%) | $15.91 | $15.81 | 174,327 | $642.59 M |
| 09/25/2024 | $15.85 | $15.86 (0.06%) | $15.93 | $15.76 | 158,200 | $643.81 M |
| 09/24/2024 | $15.85 | $15.86 (0.06%) | $15.95 | $15.80 | 250,958 | $643.81 M |
| 09/23/2024 | $15.88 | $15.90 (0.13%) | $15.95 | $15.83 | 207,500 | $645.44 M |
| 09/20/2024 | $16.00 | $15.79 (-1.31%) | $16.03 | $15.77 | 698,824 | $640.97 M |
| 09/19/2024 | $16.37 | $16.16 (-1.28%) | $16.40 | $16.07 | 304,900 | $655.99 M |
| 09/18/2024 | $16.25 | $16.15 (-0.62%) | $16.43 | $16.11 | 268,200 | $655.58 M |
| 09/17/2024 | $16.15 | $16.22 (0.43%) | $16.36 | $16.13 | 288,469 | $658.43 M |
| 09/16/2024 | $16.12 | $16.13 (0.06%) | $16.20 | $16.02 | 198,900 | $654.77 M |
| 09/13/2024 | $15.85 | $16.03 (1.14%) | $16.05 | $15.80 | 232,150 | $650.71 M |
| 09/12/2024 | $15.40 | $15.72 (2.08%) | $15.78 | $15.39 | 253,000 | $638.13 M |
| 09/11/2024 | $15.48 | $15.43 (-0.32%) | $15.48 | $15.21 | 216,600 | $626.36 M |
| 09/10/2024 | $15.30 | $15.50 (1.31%) | $15.52 | $15.29 | 242,600 | $629.20 M |
| 09/09/2024 | $15.14 | $15.30 (1.06%) | $15.36 | $15.09 | 218,500 | $621.08 M |
| 09/06/2024 | $15.21 | $15.14 (-0.46%) | $15.27 | $15.03 | 184,880 | $614.58 M |
| 09/05/2024 | $15.23 | $15.20 (-0.2%) | $15.41 | $15.15 | 220,826 | $617.02 M |
| 09/04/2024 | $15.16 | $15.15 (-0.07%) | $15.36 | $15.14 | 172,327 | $614.99 M |
| 09/03/2024 | $15.24 | $15.20 (-0.26%) | $15.27 | $15.09 | 261,821 | $617.02 M |
| 08/30/2024 | $15.32 | $15.29 (-0.2%) | $15.40 | $15.14 | 192,400 | $620.67 M |
| 08/29/2024 | $15.15 | $15.22 (0.46%) | $15.31 | $15.09 | 297,622 | $617.83 M |
| 08/28/2024 | $15.17 | $15.20 (0.2%) | $15.29 | $15.07 | 188,633 | $617.02 M |
| 08/27/2024 | $15.00 | $15.17 (1.13%) | $15.19 | $14.99 | 226,100 | $615.80 M |
| 08/26/2024 | $14.84 | $15.06 (1.48%) | $15.10 | $14.81 | 376,293 | $611.34 M |
| 08/23/2024 | $14.51 | $14.76 (1.72%) | $14.79 | $14.50 | 438,510 | $599.16 M |
| 08/22/2024 | $14.58 | $14.50 (-0.55%) | $14.63 | $14.48 | 221,400 | $588.60 M |
| 08/21/2024 | $14.47 | $14.57 (0.69%) | $14.62 | $14.28 | 510,800 | $591.45 M |
| 08/20/2024 | $14.66 | $14.57 (-0.61%) | $14.77 | $14.56 | 370,356 | $591.45 M |
| 08/19/2024 | $14.56 | $14.68 (0.82%) | $14.83 | $14.51 | 668,700 | $595.91 M |
| 08/16/2024 | $14.79 | $14.56 (-1.56%) | $14.88 | $14.51 | 341,949 | $591.04 M |
| 08/15/2024 | $14.79 | $14.75 (-0.27%) | $14.87 | $14.62 | 285,600 | $598.75 M |
| 08/14/2024 | $14.65 | $14.67 (0.14%) | $14.83 | $14.53 | 323,200 | $595.51 M |
| 08/13/2024 | $14.68 | $14.60 (-0.54%) | $14.77 | $14.40 | 484,514 | $592.66 M |
| 08/12/2024 | $14.81 | $14.61 (-1.35%) | $14.81 | $14.41 | 155,665 | $593.07 M |
| 08/09/2024 | $14.75 | $14.68 (-0.47%) | $14.82 | $14.59 | 138,300 | $595.91 M |
| 08/08/2024 | $14.55 | $14.67 (0.82%) | $14.74 | $14.55 | 198,514 | $595.51 M |
| 08/07/2024 | $14.55 | $14.54 (-0.07%) | $14.79 | $14.31 | 242,300 | $590.23 M |
| 08/06/2024 | $14.05 | $14.36 (2.21%) | $14.43 | $14.05 | 148,285 | $582.92 M |
| 08/05/2024 | $13.96 | $14.02 (0.43%) | $14.39 | $13.88 | 422,025 | $569.12 M |
| 08/02/2024 | $14.67 | $14.67 (0%) | $14.81 | $14.60 | 236,800 | $586.85 M |
| 08/01/2024 | $15.15 | $14.88 (-1.78%) | $15.30 | $14.76 | 216,549 | $595.25 M |
| 07/31/2024 | $15.14 | $15.05 (-0.59%) | $15.32 | $15.02 | 263,834 | $602.05 M |
| 07/30/2024 | $14.94 | $15.11 (1.14%) | $15.16 | $14.88 | 167,700 | $604.45 M |
| 07/29/2024 | $15.10 | $14.93 (-1.13%) | $15.13 | $14.91 | 139,568 | $597.25 M |
| 07/26/2024 | $14.87 | $15.04 (1.14%) | $15.04 | $14.81 | 181,500 | $601.65 M |
| 07/25/2024 | $14.64 | $14.67 (0.2%) | $14.89 | $14.64 | 192,066 | $586.85 M |
| 07/24/2024 | $14.77 | $14.59 (-1.22%) | $14.95 | $14.59 | 225,125 | $583.65 M |
| 07/23/2024 | $14.45 | $14.80 (2.42%) | $14.80 | $14.31 | 265,747 | $592.05 M |
| 07/22/2024 | $14.30 | $14.43 (0.91%) | $14.44 | $14.17 | 300,085 | $577.25 M |
| 07/19/2024 | $14.58 | $14.35 (-1.58%) | $14.59 | $14.32 | 350,278 | $574.05 M |
| 07/18/2024 | $14.77 | $14.60 (-1.15%) | $14.96 | $14.59 | 320,541 | $584.05 M |
| 07/17/2024 | $14.80 | $14.87 (0.47%) | $14.95 | $14.69 | 816,028 | $594.85 M |
| 07/16/2024 | $14.83 | $14.83 (0%) | $14.93 | $14.74 | 464,809 | $593.25 M |
| 07/15/2024 | $14.82 | $14.74 (-0.54%) | $14.82 | $14.53 | 511,162 | $589.65 M |
| 07/12/2024 | $14.80 | $14.72 (-0.54%) | $14.98 | $14.70 | 304,814 | $588.85 M |
| 07/11/2024 | $14.51 | $14.79 (1.93%) | $14.84 | $14.45 | 427,367 | $591.65 M |
| 07/10/2024 | $14.28 | $14.31 (0.21%) | $14.35 | $14.16 | 180,925 | $572.45 M |
| 07/09/2024 | $14.29 | $14.28 (-0.07%) | $14.32 | $14.13 | 187,495 | $571.25 M |
| 07/08/2024 | $14.22 | $14.33 (0.77%) | $14.33 | $14.22 | 210,946 | $573.25 M |
| 07/05/2024 | $14.30 | $14.21 (-0.63%) | $14.30 | $14.17 | 142,200 | $568.45 M |
| 07/03/2024 | $14.29 | $14.25 (-0.28%) | $14.31 | $14.21 | 118,683 | $570.05 M |
| 07/02/2024 | $14.18 | $14.26 (0.56%) | $14.26 | $14.06 | 185,375 | $570.45 M |
| 07/01/2024 | $14.25 | $14.10 (-1.05%) | $14.30 | $13.94 | 255,219 | $564.05 M |