-
5 DAY PERFORMANCE
+0.33% -
1 MONTH PERFORMANCE
-1.43% -
3 MONTH PERFORMANCE
+4.87% -
6 MONTH PERFORMANCE
+7.29% -
YEAR-TO-DATE PERFORMANCE
+17.13% -
1 YEAR PERFORMANCE
+21.18%
Gladstone Commercial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 1,188 | $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 | 1,455 | $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 | 3,516 | $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 | 6,051 | $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 | 3,619 | $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 | 5,374 | $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 |
| 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 |