5 DAY PERFORMANCE
-1.20%
1 MONTH PERFORMANCE
-3.94%
3 MONTH PERFORMANCE
-0.36%
6 MONTH PERFORMANCE
-3.69%
YEAR-TO-DATE PERFORMANCE
-1.77%
1 YEAR PERFORMANCE
-3.61%
Gladstone Commercial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/15/2025 | $22.24 | $22.18 (-0.27%) | $22.36 | $22.18 | 9.50 K | $586.58 M |
| 08/14/2025 | $22.47 | $22.24 (-1.02%) | $22.48 | $22.24 | 9.01 K | $583.91 M |
| 08/13/2025 | $22.41 | $22.33 (-0.36%) | $22.41 | $22.33 | 2.42 K | $596.84 M |
| 08/12/2025 | $22.28 | $22.29 (0.04%) | $22.31 | $22.16 | 2.84 K | $596.84 M |
| 08/11/2025 | $22.06 | $22.46 (1.81%) | $22.46 | $22.06 | 2.10 K | $582.12 M |
| 08/08/2025 | $22.62 | $22.04 (-2.56%) | $22.62 | $21.62 | 19.70 K | $583.46 M |
| 08/07/2025 | $22.62 | $22.70 (0.35%) | $22.80 | $22.62 | 1.52 K | $581.23 M |
| 08/06/2025 | $22.63 | $22.70 (0.31%) | $22.70 | $22.61 | 2.80 K | $582.57 M |
| 08/05/2025 | $22.73 | $22.79 (0.26%) | $22.80 | $22.73 | 3.40 K | $590.15 M |
| 08/04/2025 | $22.61 | $22.76 (0.66%) | $22.76 | $22.61 | 2.02 K | $590.60 M |
| 08/01/2025 | $22.75 | $22.71 (-0.18%) | $22.80 | $22.21 | 2.12 K | $580.34 M |
| 07/31/2025 | $22.99 | $22.84 (-0.65%) | $22.99 | $22.40 | 5.52 K | $586.58 M |
| 07/30/2025 | $22.58 | $22.80 (0.97%) | $22.80 | $22.47 | 2.40 K | $593.72 M |
| 07/29/2025 | $22.66 | $22.66 (0%) | $22.66 | $22.66 | 4.12 K | $609.33 M |
| 07/28/2025 | $22.50 | $22.66 (0.71%) | $22.66 | $22.50 | 4.30 K | $595.50 M |
| 07/25/2025 | $22.50 | $22.50 (0%) | $22.50 | $22.47 | 500 | $606.66 M |
| 07/24/2025 | $22.57 | $22.60 (0.13%) | $22.62 | $22.47 | 2.90 K | $608.89 M |
| 07/23/2025 | $22.61 | $22.69 (0.35%) | $23.03 | $22.61 | 2.70 K | $614.68 M |
| 07/22/2025 | $22.80 | $22.70 (-0.44%) | $22.88 | $22.70 | 3.70 K | $616.02 M |
| 07/21/2025 | $23.30 | $22.80 (-2.15%) | $23.30 | $22.78 | 3.80 K | $610.67 M |
| 07/18/2025 | $23.07 | $22.81 (-1.13%) | $23.07 | $22.81 | 2.70 K | $608.89 M |
| 07/17/2025 | $23.23 | $23.10 (-0.56%) | $23.47 | $23.03 | 2.90 K | $613.35 M |
| 07/16/2025 | $23.10 | $23.10 (0%) | $23.10 | $23.10 | 346 | $615.13 M |
| 07/15/2025 | $23.11 | $23.08 (-0.13%) | $23.11 | $23.08 | 1.93 K | $613.35 M |
| 07/14/2025 | $23.30 | $23.20 (-0.43%) | $23.30 | $23.20 | 2.44 K | $630.30 M |
| 07/11/2025 | $23.28 | $23.30 (0.09%) | $23.30 | $23.15 | 1.15 K | $624.50 M |
| 07/10/2025 | $23.23 | $23.27 (0.17%) | $23.36 | $23.23 | 1.52 K | $628.51 M |
| 07/09/2025 | $23.51 | $23.43 (-0.34%) | $23.51 | $23.23 | 1.20 K | $632.53 M |
| 07/08/2025 | $23.23 | $23.48 (1.08%) | $23.48 | $23.23 | 600 | $633.87 M |
| 07/07/2025 | $23.23 | $23.23 (0%) | $23.23 | $23.23 | 500 | $637.43 M |
| 07/03/2025 | $23.17 | $23.22 (0.22%) | $23.22 | $23.12 | 1.64 K | $652.15 M |
| 07/02/2025 | $23.27 | $23.12 (-0.64%) | $23.48 | $23.11 | 2.31 K | $650.37 M |
| 07/01/2025 | $23.66 | $23.49 (-0.72%) | $23.98 | $23.20 | 4.20 K | $646.80 M |
| 06/30/2025 | $23.25 | $23.92 (2.88%) | $23.92 | $23.25 | 2.90 K | $639.22 M |
| 06/27/2025 | $23.10 | $23.10 (0%) | $23.10 | $23.10 | 600 | $636.54 M |
| 06/26/2025 | $23.20 | $23.18 (-0.09%) | $23.20 | $23.18 | 600 | $635.65 M |
| 06/25/2025 | $23.04 | $23.02 (-0.09%) | $23.21 | $22.97 | 1.31 K | $626.28 M |
| 06/24/2025 | $23.24 | $22.95 (-1.25%) | $23.24 | $22.95 | 1.40 K | $644.13 M |
| 06/23/2025 | $23.00 | $23.24 (1.04%) | $23.24 | $23.00 | 4.90 K | $649.92 M |
| 06/20/2025 | $23.12 | $22.86 (-1.12%) | $23.12 | $22.86 | 500 | $641.45 M |
| 06/18/2025 | $23.10 | $23.25 (0.65%) | $23.35 | $23.10 | 816 | $647.25 M |
| 06/17/2025 | $23.03 | $23.39 (1.56%) | $23.39 | $23.02 | 1.90 K | $644.57 M |
| 06/16/2025 | $23.00 | $23.00 (0%) | $23.00 | $23.00 | 500 | $647.25 M |
| 06/13/2025 | $23.16 | $23.20 (0.17%) | $23.20 | $23.16 | 1.20 K | $645.91 M |
| 06/12/2025 | $23.41 | $23.20 (-0.9%) | $23.41 | $22.87 | 3.31 K | $653.94 M |
| 06/11/2025 | $23.55 | $23.51 (-0.17%) | $23.55 | $23.18 | 2.93 K | $657.06 M |
| 06/10/2025 | $23.47 | $23.38 (-0.38%) | $23.52 | $23.26 | 3.33 K | $661.08 M |
| 06/09/2025 | $23.39 | $23.16 (-0.98%) | $24.35 | $23.16 | 7.23 K | $654.83 M |
| 06/06/2025 | $23.11 | $23.12 (0.04%) | $23.25 | $22.79 | 3.80 K | $645.02 M |
| 06/05/2025 | $23.15 | $23.15 (0%) | $23.15 | $23.15 | 469.27 K | $641.89 M |
| 06/04/2025 | $22.85 | $23.15 (1.31%) | $23.30 | $22.82 | 4.70 K | $643.23 M |
| 06/03/2025 | $22.52 | $22.82 (1.33%) | $22.87 | $22.52 | 3.80 K | $646.80 M |
| 06/02/2025 | $22.80 | $22.58 (-0.96%) | $22.93 | $22.58 | 2.55 K | $644.13 M |
| 05/30/2025 | $22.57 | $22.66 (0.4%) | $22.73 | $22.52 | 2.80 K | $640.11 M |
| 05/29/2025 | $22.08 | $22.60 (2.36%) | $22.77 | $22.08 | 5.90 K | $637.43 M |
| 05/28/2025 | $22.13 | $22.13 (0%) | $22.13 | $22.13 | 400 | $628.51 M |
| 05/27/2025 | $22.30 | $22.57 (1.21%) | $22.57 | $22.17 | 5.20 K | $634.76 M |
| 05/23/2025 | $22.11 | $22.20 (0.41%) | $22.29 | $22.11 | 1.90 K | $617.81 M |
| 05/22/2025 | $22.30 | $22.06 (-1.08%) | $22.30 | $22.06 | 1.40 K | $614.24 M |
| 05/21/2025 | $22.40 | $22.30 (-0.45%) | $22.40 | $22.30 | 1.11 K | $618.25 M |
| 05/20/2025 | $22.32 | $22.50 (0.81%) | $22.67 | $22.24 | 6.50 K | $633.87 M |
| 05/19/2025 | $22.30 | $22.20 (-0.45%) | $22.33 | $22.18 | 4.43 K | $637.43 M |
| 05/16/2025 | $22.26 | $22.27 (0.04%) | $22.30 | $22.23 | 1.40 K | $635.65 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.
