5 DAY PERFORMANCE
-0.49%
1 MONTH PERFORMANCE
+1.68%
3 MONTH PERFORMANCE
+0.18%
6 MONTH PERFORMANCE
+13.66%
YEAR-TO-DATE PERFORMANCE
+0.43%
1 YEAR PERFORMANCE
+21.90%
Gladstone Commercial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $16.45 | $16.31 (-0.85%) | $16.47 | $16.30 | 225,725 | $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 |
| 01/03/2025 | $16.25 | $16.22 (-0.18%) | $16.26 | $16.12 | 139,242 | $698.60 M |
| 01/02/2025 | $16.30 | $16.15 (-0.92%) | $16.37 | $16.08 | 163,529 | $695.59 M |
| 12/31/2024 | $16.27 | $16.24 (-0.18%) | $16.37 | $16.10 | 245,000 | $699.46 M |
| 12/30/2024 | $16.00 | $16.18 (1.12%) | $16.19 | $15.87 | 189,745 | $696.88 M |
| 12/27/2024 | $16.15 | $16.01 (-0.87%) | $16.20 | $15.87 | 181,521 | $689.56 M |
| 12/26/2024 | $15.96 | $16.18 (1.38%) | $16.21 | $15.96 | 137,000 | $696.88 M |
| 12/24/2024 | $15.94 | $16.09 (0.94%) | $16.09 | $15.90 | 105,000 | $693.00 M |
| 12/23/2024 | $15.91 | $15.93 (0.13%) | $16.03 | $15.71 | 280,931 | $686.11 M |
| 12/20/2024 | $15.82 | $16.04 (1.39%) | $16.10 | $15.54 | 1.00 M | $690.85 M |
| 12/19/2024 | $16.22 | $16.01 (-1.29%) | $16.32 | $16.01 | 380,100 | $689.56 M |
| 12/18/2024 | $16.71 | $16.07 (-3.83%) | $16.83 | $16.04 | 377,267 | $692.14 M |
| 12/17/2024 | $16.57 | $16.67 (0.6%) | $16.72 | $16.53 | 235,556 | $717.98 M |
| 12/16/2024 | $16.90 | $16.66 (-1.42%) | $16.97 | $16.35 | 446,116 | $717.55 M |
| 12/13/2024 | $16.95 | $16.85 (-0.59%) | $17.01 | $16.78 | 159,494 | $725.74 M |
| 12/12/2024 | $16.83 | $16.93 (0.59%) | $17.00 | $16.83 | 152,252 | $729.18 M |
| 12/11/2024 | $17.00 | $16.86 (-0.82%) | $17.01 | $16.72 | 251,923 | $726.17 M |
| 12/10/2024 | $16.80 | $16.87 (0.42%) | $17.02 | $16.70 | 176,200 | $726.60 M |
| 12/09/2024 | $16.94 | $16.78 (-0.94%) | $17.14 | $16.76 | 265,994 | $722.72 M |
| 12/06/2024 | $17.23 | $16.92 (-1.8%) | $17.27 | $16.90 | 194,800 | $728.75 M |
| 12/05/2024 | $17.47 | $17.20 (-1.55%) | $17.47 | $17.17 | 275,159 | $740.81 M |
| 12/04/2024 | $17.26 | $17.44 (1.04%) | $17.46 | $17.20 | 211,000 | $751.15 M |
| 12/03/2024 | $17.50 | $17.33 (-0.97%) | $17.57 | $17.20 | 200,748 | $746.41 M |
| 12/02/2024 | $17.60 | $17.52 (-0.45%) | $17.60 | $17.37 | 256,272 | $754.59 M |
| 11/29/2024 | $17.75 | $17.61 (-0.79%) | $17.80 | $17.56 | 209,919 | $758.47 M |
| 11/27/2024 | $17.63 | $17.66 (0.17%) | $17.88 | $17.62 | 242,622 | $760.62 M |
| 11/26/2024 | $17.30 | $17.51 (1.21%) | $17.59 | $17.30 | 255,604 | $754.16 M |
| 11/25/2024 | $17.15 | $17.38 (1.34%) | $17.45 | $17.15 | 423,835 | $748.56 M |
| 11/22/2024 | $17.03 | $17.09 (0.35%) | $17.11 | $16.91 | 274,024 | $736.07 M |
| 11/21/2024 | $16.85 | $17.03 (1.07%) | $17.07 | $16.82 | 244,200 | $733.49 M |
| 11/20/2024 | $17.01 | $16.80 (-1.23%) | $17.01 | $16.54 | 259,310 | $723.58 M |
| 11/19/2024 | $17.03 | $17.17 (0.82%) | $17.24 | $16.89 | 267,700 | $739.52 M |
| 11/18/2024 | $16.94 | $17.03 (0.53%) | $17.07 | $16.81 | 220,401 | $733.49 M |
| 11/15/2024 | $16.86 | $16.86 (0%) | $16.95 | $16.71 | 198,206 | $726.17 M |
| 11/14/2024 | $17.25 | $16.79 (-2.67%) | $17.28 | $16.74 | 226,952 | $723.15 M |
| 11/13/2024 | $17.23 | $17.06 (-0.99%) | $17.36 | $17.04 | 252,129 | $734.78 M |
| 11/12/2024 | $17.24 | $17.16 (-0.46%) | $17.35 | $17.01 | 285,500 | $739.09 M |
| 11/11/2024 | $17.22 | $17.24 (0.12%) | $17.35 | $17.06 | 277,265 | $742.53 M |
| 11/08/2024 | $17.13 | $17.20 (0.41%) | $17.33 | $17.06 | 232,500 | $698.21 M |
| 11/07/2024 | $16.93 | $17.06 (0.77%) | $17.19 | $16.75 | 288,715 | $692.52 M |
| 11/06/2024 | $17.40 | $16.95 (-2.59%) | $17.53 | $16.83 | 537,450 | $688.06 M |
| 11/05/2024 | $16.05 | $17.04 (6.17%) | $17.14 | $16.03 | 457,537 | $691.71 M |
| 11/04/2024 | $15.61 | $16.01 (2.56%) | $16.04 | $15.61 | 214,968 | $649.90 M |
| 11/01/2024 | $15.87 | $15.57 (-1.89%) | $15.89 | $15.46 | 208,900 | $632.04 M |
| 10/31/2024 | $15.85 | $15.75 (-0.63%) | $16.04 | $15.74 | 183,524 | $639.35 M |
| 10/30/2024 | $15.89 | $15.86 (-0.19%) | $16.14 | $15.83 | 241,300 | $643.81 M |
| 10/29/2024 | $15.95 | $15.86 (-0.56%) | $15.95 | $15.80 | 166,425 | $643.81 M |
| 10/28/2024 | $15.95 | $16.01 (0.38%) | $16.11 | $15.93 | 144,220 | $649.90 M |
| 10/25/2024 | $16.35 | $15.95 (-2.45%) | $16.35 | $15.95 | 158,125 | $647.47 M |
| 10/24/2024 | $16.46 | $16.30 (-0.97%) | $16.51 | $16.28 | 158,100 | $661.67 M |
| 10/23/2024 | $16.21 | $16.42 (1.3%) | $16.42 | $16.21 | 158,009 | $666.54 M |
| 10/22/2024 | $16.10 | $16.30 (1.24%) | $16.36 | $16.10 | 154,300 | $661.67 M |
| 10/21/2024 | $16.51 | $16.28 (-1.39%) | $16.54 | $16.24 | 190,600 | $660.86 M |