-
5 DAY PERFORMANCE
-1.03% -
1 MONTH PERFORMANCE
+0.57% -
3 MONTH PERFORMANCE
+3.70% -
6 MONTH PERFORMANCE
-2.13% -
YEAR-TO-DATE PERFORMANCE
+11.60% -
1 YEAR PERFORMANCE
+10.05%
Gladstone Commercial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/25/2024 | $23.09 | $23.00 (-0.39%) | $23.21 | $23.00 | 3,249 | $643.81 M |
| 09/24/2024 | $23.29 | $23.24 (-0.21%) | $23.49 | $23.04 | 5,237 | $643.81 M |
| 09/23/2024 | $23.25 | $23.28 (0.13%) | $23.56 | $23.14 | 9,233 | $645.44 M |
| 09/20/2024 | $23.50 | $23.43 (-0.3%) | $23.50 | $23.24 | 3,046 | $640.97 M |
| 09/19/2024 | $23.23 | $23.73 (2.15%) | $23.73 | $23.23 | 5,800 | $655.99 M |
| 09/18/2024 | $23.15 | $23.22 (0.3%) | $23.26 | $23.09 | 6,202 | $655.58 M |
| 09/17/2024 | $23.17 | $23.10 (-0.3%) | $23.27 | $23.10 | 5,200 | $658.43 M |
| 09/16/2024 | $23.01 | $23.04 (0.13%) | $23.04 | $22.92 | 3,300 | $654.77 M |
| 09/13/2024 | $22.91 | $23.02 (0.48%) | $23.05 | $22.91 | 2,600 | $650.71 M |
| 09/12/2024 | $23.01 | $23.03 (0.09%) | $23.03 | $22.96 | 2,100 | $638.13 M |
| 09/11/2024 | $22.87 | $23.11 (1.05%) | $23.11 | $22.86 | 6,537 | $626.36 M |
| 09/10/2024 | $22.97 | $22.93 (-0.17%) | $22.98 | $22.86 | 4,600 | $629.20 M |
| 09/09/2024 | $22.85 | $22.83 (-0.09%) | $23.01 | $22.83 | 8,200 | $621.08 M |
| 09/06/2024 | $22.91 | $22.75 (-0.7%) | $22.91 | $22.75 | 1,846 | $614.58 M |
| 09/05/2024 | $22.99 | $22.90 (-0.39%) | $23.00 | $22.90 | 5,345 | $617.02 M |
| 09/04/2024 | $22.95 | $22.92 (-0.13%) | $22.95 | $22.88 | 23,700 | $614.99 M |
| 09/03/2024 | $23.02 | $22.98 (-0.17%) | $23.14 | $22.96 | 7,320 | $617.02 M |
| 08/30/2024 | $23.05 | $22.95 (-0.43%) | $23.05 | $22.94 | 3,836 | $620.67 M |
| 08/29/2024 | $22.95 | $22.87 (-0.35%) | $23.07 | $22.87 | 2,400 | $617.83 M |
| 08/28/2024 | $22.91 | $22.95 (0.17%) | $23.00 | $22.90 | 7,746 | $617.02 M |
| 08/27/2024 | $22.98 | $23.05 (0.3%) | $23.08 | $22.87 | 3,602 | $615.80 M |
| 08/26/2024 | $23.02 | $22.95 (-0.3%) | $23.10 | $22.91 | 3,509 | $611.34 M |
| 08/23/2024 | $23.02 | $22.95 (-0.3%) | $23.12 | $22.95 | 4,417 | $599.16 M |
| 08/22/2024 | $23.14 | $23.17 (0.13%) | $23.20 | $23.10 | 8,300 | $588.60 M |
| 08/21/2024 | $23.11 | $23.15 (0.17%) | $23.15 | $22.74 | 5,523 | $591.45 M |
| 08/20/2024 | $22.85 | $23.25 (1.75%) | $23.30 | $22.85 | 8,300 | $591.45 M |
| 08/19/2024 | $23.07 | $23.30 (1%) | $23.30 | $23.07 | 7,300 | $595.91 M |
| 08/16/2024 | $23.44 | $23.02 (-1.79%) | $23.44 | $23.00 | 4,300 | $591.04 M |
| 08/15/2024 | $23.17 | $22.74 (-1.86%) | $23.44 | $22.74 | 1,347 | $598.75 M |
| 08/14/2024 | $23.20 | $23.35 (0.65%) | $23.44 | $23.20 | 2,415 | $595.51 M |
| 08/13/2024 | $23.13 | $23.20 (0.3%) | $23.20 | $22.45 | 3,900 | $592.66 M |
| 08/12/2024 | $23.15 | $23.27 (0.52%) | $23.35 | $23.12 | 4,600 | $593.07 M |
| 08/09/2024 | $23.04 | $23.15 (0.48%) | $23.15 | $22.78 | 3,412 | $595.91 M |
| 08/08/2024 | $22.46 | $22.83 (1.65%) | $22.83 | $22.20 | 7,715 | $595.51 M |
| 08/07/2024 | $21.94 | $22.00 (0.27%) | $22.79 | $21.75 | 12,920 | $590.23 M |
| 08/06/2024 | $21.86 | $21.80 (-0.27%) | $21.97 | $21.75 | 1,800 | $582.92 M |
| 08/05/2024 | $21.71 | $21.79 (0.37%) | $22.00 | $21.65 | 6,300 | $569.12 M |
| 08/02/2024 | $21.80 | $21.80 (0%) | $21.90 | $21.80 | 900 | $586.85 M |
| 08/01/2024 | $21.91 | $21.90 (-0.05%) | $21.91 | $21.88 | 1,818 | $595.25 M |
| 07/31/2024 | $21.98 | $21.96 (-0.09%) | $22.00 | $21.91 | 5,320 | $602.05 M |
| 07/30/2024 | $21.81 | $21.81 (0%) | $21.81 | $21.68 | 2,000 | $604.45 M |
| 07/29/2024 | $22.04 | $21.84 (-0.91%) | $22.07 | $21.84 | 3,900 | $597.25 M |
| 07/26/2024 | $21.81 | $21.85 (0.18%) | $21.85 | $21.67 | 1,500 | $601.65 M |
| 07/25/2024 | $21.78 | $21.81 (0.14%) | $21.81 | $21.60 | 5,500 | $586.85 M |
| 07/24/2024 | $21.80 | $21.79 (-0.05%) | $21.80 | $21.70 | 4,202 | $583.65 M |
| 07/23/2024 | $21.76 | $21.76 (0%) | $21.80 | $21.71 | 9,234 | $592.05 M |
| 07/22/2024 | $21.70 | $21.76 (0.28%) | $21.76 | $21.65 | 16,926 | $577.25 M |
| 07/19/2024 | $21.71 | $21.65 (-0.28%) | $21.71 | $21.65 | 1,100 | $574.05 M |
| 07/18/2024 | $21.66 | $21.61 (-0.23%) | $21.74 | $21.60 | 2,600 | $584.05 M |
| 07/17/2024 | $21.65 | $21.64 (-0.05%) | $21.67 | $21.52 | 6,600 | $594.85 M |
| 07/16/2024 | $21.75 | $21.67 (-0.37%) | $21.77 | $21.64 | 9,536 | $593.25 M |
| 07/15/2024 | $21.82 | $21.63 (-0.87%) | $22.09 | $21.53 | 2,846 | $589.65 M |
| 07/12/2024 | $21.54 | $21.51 (-0.14%) | $21.69 | $21.34 | 4,600 | $588.85 M |
| 07/11/2024 | $21.35 | $21.35 (0%) | $21.48 | $21.34 | 5,207 | $591.65 M |
| 07/10/2024 | $21.15 | $21.22 (0.33%) | $21.48 | $21.15 | 4,523 | $572.45 M |
| 07/09/2024 | $21.41 | $21.22 (-0.89%) | $21.44 | $21.03 | 9,500 | $571.25 M |
| 07/08/2024 | $21.61 | $21.31 (-1.39%) | $21.92 | $21.31 | 30,300 | $573.25 M |
| 07/05/2024 | $21.52 | $21.80 (1.3%) | $21.80 | $21.52 | 1,749 | $568.45 M |
| 07/03/2024 | $21.81 | $21.79 (-0.09%) | $21.81 | $21.79 | 518 | $570.05 M |
| 07/02/2024 | $21.83 | $21.53 (-1.37%) | $21.92 | $21.53 | 7,700 | $570.45 M |
| 07/01/2024 | $22.00 | $21.93 (-0.32%) | $22.08 | $21.77 | 8,700 | $564.05 M |