5 DAY PERFORMANCE
+1.94%
1 MONTH PERFORMANCE
+3.63%
3 MONTH PERFORMANCE
+3.36%
6 MONTH PERFORMANCE
-3.51%
YEAR-TO-DATE PERFORMANCE
+2.26%
1 YEAR PERFORMANCE
-0.86%
Gladstone Commercial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $22.52 | $23.15 (2.8%) | $23.30 | $22.52 | 5.05 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 | 4.66 K | $637.43 M |
| 05/16/2025 | $22.26 | $22.27 (0.04%) | $22.30 | $22.23 | 1.40 K | $635.65 M |
| 05/15/2025 | $22.27 | $22.16 (-0.49%) | $22.29 | $22.01 | 3.05 K | $635.65 M |
| 05/14/2025 | $22.28 | $22.30 (0.09%) | $22.30 | $22.27 | 1.40 K | $628.07 M |
| 05/13/2025 | $22.09 | $22.23 (0.63%) | $22.25 | $22.09 | 5.01 K | $640.11 M |
| 05/12/2025 | $22.20 | $22.30 (0.45%) | $22.37 | $22.20 | 1.70 K | $636.10 M |
| 05/09/2025 | $22.11 | $22.15 (0.18%) | $22.16 | $22.03 | 2.03 K | $628.07 M |
| 05/08/2025 | $22.18 | $22.11 (-0.32%) | $22.18 | $22.06 | 1.30 K | $614.68 M |
| 05/07/2025 | $22.02 | $22.25 (1.04%) | $22.35 | $22.02 | 1.70 K | $616.91 M |
| 05/06/2025 | $22.18 | $22.29 (0.5%) | $22.29 | $21.92 | 3.53 K | $628.07 M |
| 05/05/2025 | $22.48 | $22.29 (-0.85%) | $22.48 | $22.27 | 4.35 K | $628.51 M |
| 05/02/2025 | $22.48 | $22.27 (-0.93%) | $22.48 | $22.03 | 1.13 K | $634.31 M |
| 05/01/2025 | $22.43 | $22.48 (0.22%) | $22.48 | $22.06 | 5.60 K | $625.39 M |
| 04/30/2025 | $22.46 | $22.40 (-0.27%) | $22.46 | $22.25 | 3.40 K | $630.30 M |
| 04/29/2025 | $22.40 | $22.42 (0.09%) | $22.42 | $22.35 | 991 | $630.74 M |
| 04/28/2025 | $22.38 | $22.48 (0.45%) | $22.48 | $22.34 | 5.50 K | $628.96 M |
| 04/25/2025 | $22.27 | $22.34 (0.31%) | $22.49 | $22.21 | 2.15 K | $629.85 M |
| 04/24/2025 | $22.00 | $22.00 (0%) | $22.00 | $22.00 | 0 | $625.39 M |
| 04/23/2025 | $22.11 | $22.00 (-0.5%) | $22.39 | $21.75 | 10.41 K | $629.85 M |
| 04/22/2025 | $21.90 | $22.06 (0.73%) | $22.06 | $21.90 | 1.70 K | $628.07 M |
| 04/21/2025 | $21.97 | $21.90 (-0.32%) | $22.10 | $21.90 | 10.10 K | $629.40 M |
| 04/17/2025 | $22.00 | $22.11 (0.5%) | $22.16 | $21.87 | 3.10 K | $632.08 M |
| 04/16/2025 | $21.49 | $21.80 (1.44%) | $22.11 | $21.44 | 4.64 K | $625.39 M |
| 04/15/2025 | $21.20 | $21.49 (1.37%) | $21.49 | $21.20 | 11.40 K | $619.59 M |
| 04/14/2025 | $21.10 | $21.11 (0.05%) | $21.39 | $20.51 | 8.58 K | $610.67 M |
| 04/11/2025 | $21.21 | $21.40 (0.9%) | $21.40 | $20.81 | 6.20 K | $599.07 M |
| 04/10/2025 | $21.27 | $21.23 (-0.19%) | $22.00 | $21.01 | 4.55 K | $593.27 M |
| 04/09/2025 | $21.45 | $21.70 (1.17%) | $21.72 | $21.21 | 2.95 K | $611.12 M |
| 04/08/2025 | $21.50 | $21.45 (-0.23%) | $22.66 | $21.14 | 4.70 K | $587.03 M |
| 04/07/2025 | $21.99 | $21.11 (-4%) | $22.58 | $21.11 | 6.39 K | $596.40 M |
| 04/04/2025 | $22.99 | $22.25 (-3.22%) | $22.99 | $22.10 | 7.70 K | $623.61 M |
| 04/03/2025 | $22.80 | $22.80 (0%) | $22.80 | $22.80 | 500 | $653.94 M |
| 04/02/2025 | $22.76 | $22.90 (0.62%) | $22.90 | $22.76 | 711 | $672.23 M |
| 04/01/2025 | $22.87 | $22.87 (0%) | $22.87 | $22.87 | 400 | $672.23 M |
| 03/31/2025 | $22.80 | $22.77 (-0.13%) | $22.80 | $22.76 | 1.17 K | $668.21 M |
| 03/28/2025 | $22.74 | $22.74 (0%) | $22.74 | $22.74 | 400 | $664.64 M |
| 03/27/2025 | $22.78 | $22.78 (0%) | $22.78 | $22.78 | 0 | $663.75 M |
| 03/26/2025 | $22.91 | $22.79 (-0.52%) | $22.91 | $22.75 | 1.52 K | $665.54 M |
| 03/25/2025 | $22.74 | $22.83 (0.4%) | $22.88 | $22.71 | 2.70 K | $658.85 M |
| 03/24/2025 | $22.77 | $22.77 (0%) | $22.77 | $22.77 | 200 | $664.64 M |
| 03/21/2025 | $22.73 | $22.75 (0.09%) | $22.75 | $22.73 | 959 | $657.06 M |
| 03/20/2025 | $23.07 | $22.90 (-0.74%) | $23.07 | $22.90 | 1.40 K | $663.31 M |
| 03/19/2025 | $22.75 | $22.67 (-0.35%) | $22.86 | $22.67 | 1.82 K | $664.64 M |
| 03/18/2025 | $23.00 | $23.00 (0%) | $23.00 | $23.00 | 600 | $671.78 M |
| 03/17/2025 | $23.14 | $22.89 (-1.08%) | $23.14 | $22.89 | 1.24 K | $671.34 M |
| 03/14/2025 | $23.16 | $23.14 (-0.09%) | $23.21 | $23.13 | 2.00 K | $664.20 M |
| 03/13/2025 | $23.09 | $23.11 (0.09%) | $23.30 | $23.09 | 1.70 K | $657.51 M |
| 03/12/2025 | $22.93 | $23.07 (0.61%) | $23.23 | $22.93 | 7.90 K | $664.20 M |
| 03/11/2025 | $23.05 | $23.17 (0.52%) | $23.21 | $22.88 | 6.20 K | $670.00 M |
| 03/10/2025 | $22.60 | $23.02 (1.86%) | $23.04 | $22.60 | 9.50 K | $685.61 M |
| 03/07/2025 | $22.21 | $22.86 (2.93%) | $23.13 | $22.18 | 20.53 K | $703.90 M |
| 03/06/2025 | $22.35 | $22.27 (-0.36%) | $22.35 | $22.27 | 2.00 K | $690.96 M |
| 03/05/2025 | $22.61 | $22.35 (-1.15%) | $22.68 | $22.26 | 6.54 K | $706.13 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.
