-
5 DAY PERFORMANCE
+0.29% -
1 MONTH PERFORMANCE
+0.62% -
3 MONTH PERFORMANCE
+9.18% -
6 MONTH PERFORMANCE
+5.35% -
YEAR-TO-DATE PERFORMANCE
+8.33% -
1 YEAR PERFORMANCE
+17.07%
Gladstone Commercial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $21.04 | $21.06 (0.1%) | $21.09 | $21.04 | 3,522 | $654.37 M |
| 09/26/2024 | $21.09 | $21.07 (-0.09%) | $21.09 | $21.03 | 4,631 | $642.59 M |
| 09/25/2024 | $21.03 | $21.10 (0.33%) | $21.10 | $21.00 | 4,900 | $643.81 M |
| 09/24/2024 | $21.14 | $21.00 (-0.66%) | $21.14 | $21.00 | 2,746 | $643.81 M |
| 09/23/2024 | $21.05 | $21.10 (0.24%) | $21.25 | $21.05 | 10,400 | $645.44 M |
| 09/20/2024 | $21.17 | $21.04 (-0.61%) | $21.17 | $20.84 | 8,507 | $640.97 M |
| 09/19/2024 | $21.36 | $21.22 (-0.66%) | $21.38 | $21.20 | 6,549 | $655.99 M |
| 09/18/2024 | $21.36 | $21.19 (-0.8%) | $21.37 | $21.19 | 10,400 | $655.58 M |
| 09/17/2024 | $20.99 | $21.42 (2.05%) | $21.61 | $20.99 | 10,113 | $658.43 M |
| 09/16/2024 | $21.06 | $20.92 (-0.66%) | $21.13 | $20.92 | 12,007 | $654.77 M |
| 09/13/2024 | $20.90 | $20.88 (-0.1%) | $21.00 | $20.87 | 5,019 | $650.71 M |
| 09/12/2024 | $20.93 | $20.85 (-0.38%) | $20.95 | $20.85 | 5,535 | $638.13 M |
| 09/11/2024 | $21.01 | $20.93 (-0.38%) | $21.03 | $20.93 | 3,291 | $626.36 M |
| 09/10/2024 | $20.86 | $20.92 (0.29%) | $20.97 | $20.75 | 10,007 | $629.20 M |
| 09/09/2024 | $20.82 | $20.85 (0.14%) | $20.88 | $20.82 | 2,500 | $621.08 M |
| 09/06/2024 | $20.91 | $20.88 (-0.14%) | $20.91 | $20.88 | 2,827 | $614.58 M |
| 09/05/2024 | $20.91 | $20.91 (0%) | $21.05 | $20.91 | 5,900 | $617.02 M |
| 09/04/2024 | $21.00 | $20.96 (-0.19%) | $21.03 | $20.96 | 5,100 | $614.99 M |
| 09/03/2024 | $21.01 | $20.95 (-0.29%) | $21.03 | $20.95 | 3,400 | $617.02 M |
| 08/30/2024 | $21.01 | $20.99 (-0.1%) | $21.07 | $20.99 | 3,100 | $620.67 M |
| 08/29/2024 | $21.00 | $20.93 (-0.33%) | $21.08 | $20.91 | 4,127 | $617.83 M |
| 08/28/2024 | $21.00 | $21.02 (0.1%) | $21.05 | $20.90 | 11,700 | $617.02 M |
| 08/27/2024 | $21.01 | $21.06 (0.24%) | $21.15 | $21.01 | 17,219 | $615.80 M |
| 08/26/2024 | $21.08 | $21.07 (-0.05%) | $21.10 | $21.05 | 10,431 | $611.34 M |
| 08/23/2024 | $21.03 | $21.05 (0.1%) | $21.12 | $21.03 | 16,121 | $599.16 M |
| 08/22/2024 | $20.90 | $21.02 (0.57%) | $21.06 | $20.90 | 9,430 | $588.60 M |
| 08/21/2024 | $20.88 | $20.96 (0.38%) | $20.97 | $20.88 | 2,100 | $591.45 M |
| 08/20/2024 | $20.78 | $20.95 (0.82%) | $21.14 | $20.78 | 15,003 | $591.45 M |
| 08/19/2024 | $20.73 | $20.72 (-0.05%) | $20.79 | $20.62 | 8,000 | $595.91 M |
| 08/16/2024 | $20.39 | $20.73 (1.67%) | $20.75 | $20.34 | 15,339 | $591.04 M |
| 08/15/2024 | $20.25 | $20.41 (0.79%) | $20.41 | $20.25 | 7,404 | $598.75 M |
| 08/14/2024 | $20.17 | $20.25 (0.4%) | $20.43 | $20.15 | 18,000 | $595.51 M |
| 08/13/2024 | $20.07 | $20.14 (0.35%) | $20.17 | $19.99 | 7,505 | $592.66 M |
| 08/12/2024 | $20.03 | $20.09 (0.3%) | $20.10 | $20.00 | 3,000 | $593.07 M |
| 08/09/2024 | $20.11 | $19.97 (-0.7%) | $20.11 | $19.91 | 5,601 | $595.91 M |
| 08/08/2024 | $19.97 | $20.11 (0.7%) | $20.15 | $19.93 | 2,724 | $595.51 M |
| 08/07/2024 | $20.18 | $20.01 (-0.84%) | $20.21 | $20.01 | 3,438 | $590.23 M |
| 08/06/2024 | $20.12 | $20.09 (-0.15%) | $20.16 | $20.09 | 2,438 | $582.92 M |
| 08/05/2024 | $20.05 | $20.03 (-0.1%) | $20.29 | $20.03 | 3,730 | $569.12 M |
| 08/02/2024 | $20.14 | $20.13 (-0.05%) | $20.14 | $20.02 | 2,624 | $586.85 M |
| 08/01/2024 | $20.22 | $20.24 (0.1%) | $20.24 | $20.01 | 4,032 | $595.25 M |
| 07/31/2024 | $20.10 | $20.19 (0.45%) | $20.19 | $20.10 | 3,000 | $602.05 M |
| 07/30/2024 | $20.10 | $20.15 (0.25%) | $20.17 | $20.10 | 2,700 | $604.45 M |
| 07/29/2024 | $20.11 | $20.12 (0.05%) | $20.17 | $20.01 | 1,900 | $597.25 M |
| 07/26/2024 | $20.10 | $20.10 (0%) | $20.19 | $20.05 | 3,848 | $601.65 M |
| 07/25/2024 | $20.09 | $20.10 (0.05%) | $20.10 | $20.09 | 429 | $586.85 M |
| 07/24/2024 | $20.25 | $20.10 (-0.74%) | $20.25 | $19.92 | 4,500 | $583.65 M |
| 07/23/2024 | $20.20 | $20.26 (0.3%) | $20.30 | $20.14 | 7,200 | $592.05 M |
| 07/22/2024 | $19.86 | $20.06 (1.01%) | $20.30 | $19.86 | 14,000 | $577.25 M |
| 07/19/2024 | $19.84 | $19.90 (0.3%) | $19.95 | $19.81 | 2,235 | $574.05 M |
| 07/18/2024 | $20.00 | $19.90 (-0.5%) | $20.09 | $19.82 | 2,900 | $584.05 M |
| 07/17/2024 | $19.85 | $19.93 (0.4%) | $20.00 | $19.80 | 3,914 | $594.85 M |
| 07/16/2024 | $19.95 | $20.00 (0.25%) | $20.00 | $19.87 | 6,945 | $593.25 M |
| 07/15/2024 | $19.79 | $19.95 (0.81%) | $20.00 | $19.79 | 6,825 | $589.65 M |
| 07/12/2024 | $19.62 | $19.73 (0.56%) | $19.73 | $19.60 | 4,224 | $588.85 M |
| 07/11/2024 | $19.50 | $19.60 (0.51%) | $19.66 | $19.43 | 10,939 | $591.65 M |
| 07/10/2024 | $19.44 | $19.20 (-1.23%) | $19.62 | $19.20 | 40,400 | $572.45 M |
| 07/09/2024 | $19.49 | $19.41 (-0.41%) | $19.56 | $19.20 | 15,000 | $571.25 M |
| 07/08/2024 | $19.42 | $19.38 (-0.21%) | $19.61 | $19.34 | 23,600 | $573.25 M |
| 07/05/2024 | $19.22 | $19.42 (1.04%) | $19.48 | $19.22 | 1,600 | $568.45 M |
| 07/03/2024 | $19.48 | $19.37 (-0.56%) | $19.48 | $19.37 | 1,743 | $570.05 M |
| 07/02/2024 | $19.44 | $19.25 (-0.98%) | $19.50 | $19.20 | 8,800 | $570.45 M |
| 07/01/2024 | $19.26 | $19.30 (0.21%) | $19.74 | $19.21 | 13,500 | $564.05 M |