5 DAY PERFORMANCE
+1.86%
1 MONTH PERFORMANCE
-6.03%
3 MONTH PERFORMANCE
-2.39%
6 MONTH PERFORMANCE
+0.36%
YEAR-TO-DATE PERFORMANCE
+8.93%
1 YEAR PERFORMANCE
+9.09%
Gladstone Commercial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $22.40 | $22.45 (0.22%) | $22.47 | $22.26 | 6,904 | $696.53 M |
| 12/24/2024 | $22.01 | $22.40 (1.77%) | $22.40 | $22.01 | 6,700 | $693.00 M |
| 12/23/2024 | $22.09 | $22.35 (1.18%) | $22.50 | $21.95 | 13,705 | $686.11 M |
| 12/20/2024 | $21.75 | $22.04 (1.33%) | $22.24 | $21.75 | 19,400 | $690.85 M |
| 12/19/2024 | $22.51 | $22.02 (-2.18%) | $22.51 | $21.89 | 12,100 | $689.56 M |
| 12/18/2024 | $22.10 | $22.01 (-0.41%) | $22.64 | $22.00 | 29,500 | $692.14 M |
| 12/17/2024 | $22.32 | $22.18 (-0.63%) | $22.63 | $21.97 | 22,900 | $717.98 M |
| 12/16/2024 | $23.07 | $22.45 (-2.69%) | $23.08 | $22.41 | 17,100 | $717.55 M |
| 12/13/2024 | $23.69 | $23.25 (-1.86%) | $23.82 | $23.00 | 7,100 | $725.74 M |
| 12/12/2024 | $24.00 | $23.90 (-0.42%) | $24.00 | $23.78 | 2,929 | $729.18 M |
| 12/11/2024 | $23.65 | $23.75 (0.42%) | $24.00 | $23.65 | 16,318 | $726.17 M |
| 12/10/2024 | $23.63 | $23.74 (0.47%) | $23.95 | $23.44 | 9,448 | $726.60 M |
| 12/09/2024 | $23.80 | $23.75 (-0.21%) | $23.80 | $23.74 | 3,900 | $722.72 M |
| 12/06/2024 | $23.90 | $23.92 (0.08%) | $24.10 | $23.71 | 3,100 | $728.75 M |
| 12/05/2024 | $24.28 | $23.94 (-1.4%) | $24.28 | $23.94 | 4,600 | $740.81 M |
| 12/04/2024 | $23.90 | $24.02 (0.5%) | $24.21 | $23.90 | 3,982 | $751.15 M |
| 12/03/2024 | $24.05 | $24.05 (0%) | $24.05 | $23.91 | 3,413 | $746.41 M |
| 12/02/2024 | $23.99 | $23.99 (0%) | $24.22 | $23.99 | 15,347 | $754.59 M |
| 11/29/2024 | $24.19 | $24.16 (-0.12%) | $24.39 | $24.16 | 1,100 | $758.47 M |
| 11/27/2024 | $24.04 | $24.17 (0.54%) | $24.25 | $24.04 | 23,831 | $760.62 M |
| 11/26/2024 | $23.89 | $23.89 (0%) | $23.89 | $23.89 | 500 | $754.16 M |
| 11/25/2024 | $24.30 | $24.18 (-0.49%) | $24.30 | $24.00 | 6,625 | $748.56 M |
| 11/22/2024 | $23.97 | $24.09 (0.5%) | $24.39 | $23.87 | 13,800 | $736.07 M |
| 11/21/2024 | $24.01 | $23.97 (-0.17%) | $24.36 | $23.97 | 6,400 | $733.49 M |
| 11/20/2024 | $24.19 | $24.10 (-0.37%) | $24.25 | $24.04 | 4,100 | $723.58 M |
| 11/19/2024 | $24.26 | $24.08 (-0.74%) | $24.26 | $23.97 | 8,500 | $739.52 M |
| 11/18/2024 | $24.01 | $24.14 (0.54%) | $24.25 | $24.01 | 2,015 | $733.49 M |
| 11/15/2024 | $24.02 | $24.24 (0.92%) | $24.39 | $23.86 | 4,200 | $726.17 M |
| 11/14/2024 | $24.04 | $24.19 (0.62%) | $24.19 | $24.04 | 1,000 | $723.15 M |
| 11/13/2024 | $24.20 | $24.06 (-0.58%) | $24.25 | $24.04 | 2,717 | $734.78 M |
| 11/12/2024 | $24.08 | $24.12 (0.17%) | $24.44 | $24.08 | 2,004 | $739.09 M |
| 11/11/2024 | $24.20 | $24.46 (1.07%) | $24.46 | $24.02 | 1,329 | $742.53 M |
| 11/08/2024 | $24.18 | $24.12 (-0.25%) | $24.28 | $24.02 | 4,600 | $698.21 M |
| 11/07/2024 | $24.91 | $24.30 (-2.45%) | $24.91 | $24.29 | 930 | $692.52 M |
| 11/06/2024 | $24.09 | $24.28 (0.79%) | $24.88 | $24.08 | 10,212 | $688.06 M |
| 11/05/2024 | $24.20 | $24.10 (-0.41%) | $24.20 | $24.10 | 1,900 | $691.71 M |
| 11/04/2024 | $24.26 | $24.26 (0%) | $24.26 | $24.02 | 1,725 | $649.90 M |
| 11/01/2024 | $24.02 | $24.26 (1%) | $24.26 | $24.02 | 2,900 | $632.04 M |
| 10/31/2024 | $24.10 | $24.27 (0.71%) | $24.28 | $24.00 | 3,400 | $639.35 M |
| 10/30/2024 | $24.23 | $24.10 (-0.54%) | $24.23 | $24.05 | 1,600 | $643.81 M |
| 10/29/2024 | $24.23 | $24.13 (-0.41%) | $24.23 | $24.06 | 3,400 | $643.81 M |
| 10/28/2024 | $23.91 | $24.17 (1.09%) | $24.45 | $23.88 | 2,400 | $649.90 M |
| 10/25/2024 | $24.24 | $24.35 (0.45%) | $24.44 | $24.12 | 2,705 | $647.47 M |
| 10/24/2024 | $24.39 | $24.26 (-0.53%) | $24.39 | $24.26 | 1,522 | $661.67 M |
| 10/23/2024 | $24.35 | $24.25 (-0.41%) | $24.49 | $24.25 | 5,800 | $666.54 M |
| 10/22/2024 | $24.25 | $24.43 (0.74%) | $24.44 | $24.25 | 11,600 | $661.67 M |
| 10/21/2024 | $24.20 | $24.46 (1.07%) | $24.46 | $24.20 | 6,310 | $660.86 M |
| 10/18/2024 | $24.01 | $24.49 (2%) | $24.49 | $24.01 | 25,600 | $670.20 M |
| 10/17/2024 | $23.69 | $23.89 (0.84%) | $24.14 | $23.69 | 5,900 | $665.73 M |
| 10/16/2024 | $23.40 | $23.62 (0.94%) | $23.82 | $23.40 | 7,802 | $669.79 M |
| 10/15/2024 | $23.26 | $23.28 (0.09%) | $23.47 | $23.20 | 5,600 | $662.08 M |
| 10/14/2024 | $23.15 | $23.17 (0.09%) | $23.50 | $23.15 | 12,200 | $653.15 M |
| 10/11/2024 | $23.07 | $23.09 (0.09%) | $23.15 | $23.00 | 5,040 | $653.55 M |
| 10/10/2024 | $23.03 | $23.15 (0.52%) | $23.15 | $23.03 | 3,400 | $647.87 M |
| 10/09/2024 | $23.22 | $23.05 (-0.73%) | $23.22 | $23.03 | 2,100 | $655.18 M |
| 10/08/2024 | $23.07 | $22.90 (-0.74%) | $23.07 | $22.90 | 5,049 | $645.44 M |
| 10/07/2024 | $22.96 | $23.07 (0.48%) | $23.07 | $22.93 | 11,400 | $649.50 M |
| 10/04/2024 | $22.91 | $22.84 (-0.31%) | $23.03 | $22.80 | 8,807 | $651.52 M |
| 10/03/2024 | $22.99 | $22.99 (0%) | $22.99 | $22.88 | 2,500 | $651.52 M |
| 10/02/2024 | $22.76 | $22.90 (0.62%) | $23.07 | $22.76 | 21,200 | $653.15 M |
| 10/01/2024 | $23.01 | $22.80 (-0.91%) | $23.01 | $22.80 | 5,300 | $655.58 M |
| 09/30/2024 | $23.08 | $22.95 (-0.56%) | $23.08 | $22.75 | 12,800 | $659.24 M |
| 09/27/2024 | $22.92 | $23.00 (0.35%) | $23.06 | $22.77 | 7,248 | $654.37 M |
| 09/26/2024 | $23.12 | $23.00 (-0.52%) | $23.18 | $22.93 | 3,800 | $642.59 M |