5 DAY PERFORMANCE
+6.64%
1 MONTH PERFORMANCE
+2.76%
3 MONTH PERFORMANCE
+2.71%
6 MONTH PERFORMANCE
-0.13%
YEAR-TO-DATE PERFORMANCE
+2.35%
1 YEAR PERFORMANCE
-3.43%
Gladstone Commercial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $23.00 | $23.12 (0.52%) | $23.15 | $22.95 | 594 | |
| 12/04/2025 | $23.05 | $23.02 (-0.13%) | $23.21 | $23.00 | 20.12 K | $513.71 M |
| 12/03/2025 | $22.48 | $22.60 (0.53%) | $22.99 | $22.30 | 13.60 K | $512.77 M |
| 12/02/2025 | $22.49 | $22.39 (-0.44%) | $22.49 | $22.32 | 3.43 K | $507.57 M |
| 12/01/2025 | $21.75 | $22.15 (1.84%) | $22.49 | $21.69 | 18.50 K | $517.49 M |
| 11/28/2025 | $21.41 | $21.68 (1.26%) | $21.69 | $21.36 | 14.80 K | $522.21 M |
| 11/26/2025 | $21.40 | $21.34 (-0.28%) | $21.40 | $21.30 | 4.13 K | $520.32 M |
| 11/25/2025 | $21.48 | $21.35 (-0.61%) | $21.53 | $21.35 | 6.50 K | $521.74 M |
| 11/24/2025 | $21.47 | $21.38 (-0.42%) | $21.63 | $21.27 | 4.40 K | $506.16 M |
| 11/21/2025 | $21.49 | $21.26 (-1.07%) | $21.75 | $20.91 | 16.40 K | $510.41 M |
| 11/20/2025 | $21.73 | $21.96 (1.06%) | $21.96 | $21.73 | 1.10 K | $499.07 M |
| 11/19/2025 | $21.66 | $21.54 (-0.55%) | $21.66 | $21.46 | 3.51 K | $507.10 M |
| 11/18/2025 | $21.70 | $21.66 (-0.18%) | $22.30 | $21.62 | 4.11 K | $517.49 M |
| 11/17/2025 | $22.06 | $21.61 (-2.04%) | $22.30 | $21.61 | 8.80 K | $520.79 M |
| 11/14/2025 | $22.08 | $21.84 (-1.09%) | $22.08 | $21.84 | 4.14 K | $528.82 M |
| 11/13/2025 | $22.12 | $22.10 (-0.09%) | $22.33 | $22.10 | 2.51 K | $532.13 M |
| 11/12/2025 | $22.37 | $22.21 (-0.72%) | $22.37 | $22.21 | 2.00 K | $531.65 M |
| 11/11/2025 | $22.31 | $22.38 (0.31%) | $22.38 | $22.31 | 627 | $530.71 M |
| 11/10/2025 | $22.22 | $22.22 (0%) | $22.30 | $22.21 | 4.44 K | $518.43 M |
| 11/07/2025 | $22.30 | $22.30 (0%) | $22.30 | $22.30 | 600 | $517.02 M |
| 11/06/2025 | $22.37 | $22.37 (0%) | $22.37 | $22.37 | 300 | $502.85 M |
| 11/05/2025 | $22.50 | $22.50 (0%) | $22.50 | $22.50 | 315 | $513.24 M |
| 11/04/2025 | $22.56 | $22.37 (-0.84%) | $22.56 | $22.36 | 1.23 K | $505.21 M |
| 11/03/2025 | $22.40 | $22.25 (-0.67%) | $22.45 | $22.25 | 1.32 K | $538.26 M |
| 10/31/2025 | $22.59 | $22.42 (-0.75%) | $22.59 | $22.42 | 900 | $528.29 M |
| 10/30/2025 | $22.49 | $22.50 (0.04%) | $22.50 | $22.44 | 3.94 K | $523.21 M |
| 10/29/2025 | $22.32 | $22.55 (1.03%) | $22.55 | $22.31 | 500 | $517.20 M |
| 10/28/2025 | $22.36 | $22.50 (0.63%) | $22.71 | $22.22 | 3.43 K | $520.43 M |
| 10/27/2025 | $22.36 | $22.51 (0.67%) | $22.57 | $22.36 | 1.14 K | $529.68 M |
| 10/24/2025 | $22.38 | $22.33 (-0.22%) | $22.42 | $22.28 | 2.11 K | $530.60 M |
| 10/23/2025 | $22.40 | $22.36 (-0.18%) | $22.45 | $22.36 | 3.50 K | $528.75 M |
| 10/22/2025 | $22.35 | $22.49 (0.63%) | $22.50 | $22.35 | 5.64 K | $531.06 M |
| 10/21/2025 | $22.36 | $22.55 (0.85%) | $22.55 | $22.36 | 1.00 K | $529.68 M |
| 10/20/2025 | $22.46 | $22.22 (-1.07%) | $22.47 | $22.19 | 3.70 K | $535.69 M |
| 10/17/2025 | $22.44 | $22.46 (0.09%) | $22.55 | $22.41 | 1.90 K | $531.53 M |
| 10/16/2025 | $22.54 | $22.45 (-0.4%) | $22.55 | $22.33 | 2.43 K | $530.14 M |
| 10/15/2025 | $22.75 | $22.64 (-0.48%) | $22.78 | $22.63 | 6.70 K | $536.61 M |
| 10/14/2025 | $22.32 | $22.54 (0.99%) | $22.93 | $22.20 | 10.34 K | $533.84 M |
| 10/13/2025 | $22.10 | $22.30 (0.9%) | $22.30 | $22.10 | 700 | $528.75 M |
| 10/10/2025 | $22.06 | $22.18 (0.54%) | $22.18 | $22.06 | 1.50 K | $522.74 M |
| 10/09/2025 | $22.17 | $22.09 (-0.36%) | $22.17 | $22.09 | 1.60 K | $526.90 M |
| 10/08/2025 | $22.18 | $22.23 (0.23%) | $22.23 | $22.17 | 2.40 K | $530.14 M |
| 10/07/2025 | $22.27 | $22.15 (-0.54%) | $22.29 | $22.15 | 4.32 K | $529.22 M |
| 10/06/2025 | $22.12 | $22.25 (0.59%) | $22.29 | $22.12 | 2.61 K | $547.24 M |
| 10/03/2025 | $22.20 | $22.26 (0.27%) | $22.26 | $22.13 | 2.10 K | $562.03 M |
| 10/02/2025 | $22.29 | $22.08 (-0.94%) | $22.29 | $22.03 | 2.10 K | $563.88 M |
| 10/01/2025 | $22.35 | $22.31 (-0.18%) | $22.35 | $22.16 | 1.20 K | $567.58 M |
| 09/30/2025 | $22.31 | $22.25 (-0.27%) | $22.32 | $21.90 | 2.60 K | $569.43 M |
| 09/29/2025 | $22.13 | $22.37 (1.08%) | $22.37 | $22.11 | 2.70 K | $564.34 M |
| 09/26/2025 | $22.00 | $22.25 (1.14%) | $22.25 | $21.99 | 1.71 K | $568.96 M |
| 09/25/2025 | $22.14 | $22.15 (0.05%) | $22.25 | $22.12 | 3.23 K | $574.51 M |
| 09/24/2025 | $22.22 | $22.26 (0.18%) | $22.33 | $22.13 | 3.11 K | $585.60 M |
| 09/23/2025 | $22.55 | $22.41 (-0.62%) | $22.55 | $22.26 | 1.04 K | $592.07 M |
| 09/22/2025 | $22.64 | $22.46 (-0.8%) | $22.64 | $22.46 | 3.90 K | $591.15 M |
| 09/19/2025 | $22.77 | $22.60 (-0.75%) | $22.81 | $22.60 | 963 | $595.31 M |
| 09/18/2025 | $22.75 | $22.62 (-0.57%) | $22.81 | $22.62 | 4.35 K | $602.24 M |
| 09/17/2025 | $22.62 | $22.77 (0.66%) | $22.77 | $22.60 | 2.40 K | $598.54 M |
| 09/16/2025 | $22.70 | $22.60 (-0.44%) | $22.70 | $22.57 | 1.31 K | $596.23 M |
| 09/15/2025 | $22.83 | $22.69 (-0.61%) | $22.83 | $22.52 | 4.05 K | $601.32 M |
| 09/12/2025 | $22.60 | $22.72 (0.53%) | $22.72 | $22.51 | 4.30 K | $603.17 M |
| 09/11/2025 | $22.73 | $22.70 (-0.13%) | $22.78 | $22.64 | 3.81 K | $605.48 M |
| 09/10/2025 | $22.40 | $22.66 (1.16%) | $22.75 | $22.35 | 2.60 K | $593.92 M |
| 09/09/2025 | $22.79 | $22.70 (-0.39%) | $22.79 | $22.50 | 1.66 K | $600.86 M |
| 09/08/2025 | $22.78 | $22.65 (-0.57%) | $22.78 | $22.65 | 1.44 K | $604.55 M |
| 09/05/2025 | $22.68 | $22.51 (-0.75%) | $22.76 | $22.42 | 3.40 K | $611.02 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.
