5 DAY PERFORMANCE
+0.10%
1 MONTH PERFORMANCE
+2.99%
3 MONTH PERFORMANCE
+0.05%
6 MONTH PERFORMANCE
-0.96%
YEAR-TO-DATE PERFORMANCE
+0.78%
1 YEAR PERFORMANCE
+7.10%
Gladstone Commercial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $20.40 | $20.61 (1.03%) | $20.61 | $20.34 | 2.30 K | $636.54 M |
| 06/26/2025 | $20.50 | $20.43 (-0.34%) | $20.50 | $20.43 | 743 | $635.65 M |
| 06/25/2025 | $20.50 | $20.43 (-0.34%) | $20.50 | $20.43 | 3.24 K | $626.28 M |
| 06/24/2025 | $20.66 | $20.50 (-0.77%) | $20.66 | $20.48 | 1.22 K | $644.13 M |
| 06/23/2025 | $20.44 | $20.64 (0.98%) | $20.64 | $20.44 | 4.05 K | $649.92 M |
| 06/20/2025 | $20.63 | $20.62 (-0.05%) | $20.63 | $20.62 | 1.85 K | $641.45 M |
| 06/18/2025 | $20.73 | $20.74 (0.05%) | $20.74 | $20.61 | 2.40 K | $647.25 M |
| 06/17/2025 | $20.73 | $20.66 (-0.34%) | $20.74 | $20.66 | 1.30 K | $644.57 M |
| 06/16/2025 | $20.63 | $20.78 (0.73%) | $20.78 | $20.63 | 1.34 K | $647.25 M |
| 06/13/2025 | $20.83 | $20.67 (-0.77%) | $20.83 | $20.60 | 2.40 K | $645.91 M |
| 06/12/2025 | $20.79 | $20.66 (-0.63%) | $20.79 | $20.62 | 1.20 K | $653.94 M |
| 06/11/2025 | $20.65 | $20.68 (0.15%) | $20.70 | $20.60 | 1.64 K | $657.06 M |
| 06/10/2025 | $20.68 | $20.70 (0.1%) | $20.70 | $20.57 | 3.90 K | $661.08 M |
| 06/09/2025 | $20.44 | $20.81 (1.81%) | $20.98 | $20.44 | 6.14 K | $654.83 M |
| 06/06/2025 | $20.39 | $20.40 (0.05%) | $20.40 | $20.37 | 2.24 K | $645.02 M |
| 06/05/2025 | $20.38 | $20.39 (0.05%) | $20.40 | $20.31 | 3.42 K | $641.89 M |
| 06/04/2025 | $20.39 | $20.40 (0.05%) | $20.40 | $20.38 | 7.30 K | $643.23 M |
| 06/03/2025 | $20.49 | $20.40 (-0.44%) | $20.49 | $20.35 | 2.13 K | $646.80 M |
| 06/02/2025 | $20.44 | $20.35 (-0.44%) | $20.48 | $20.35 | 9.80 K | $644.13 M |
| 05/30/2025 | $20.44 | $20.43 (-0.05%) | $20.48 | $20.33 | 4.80 K | $640.11 M |
| 05/29/2025 | $20.10 | $20.34 (1.19%) | $20.35 | $20.03 | 6.64 K | $637.43 M |
| 05/28/2025 | $20.11 | $20.06 (-0.25%) | $20.11 | $20.06 | 800 | $628.51 M |
| 05/27/2025 | $20.11 | $20.11 (0%) | $20.11 | $20.11 | 0 | $634.76 M |
| 05/23/2025 | $20.04 | $20.11 (0.35%) | $20.12 | $20.00 | 2.40 K | $617.81 M |
| 05/22/2025 | $20.25 | $20.07 (-0.89%) | $20.25 | $20.07 | 4.40 K | $614.24 M |
| 05/21/2025 | $20.35 | $20.27 (-0.39%) | $20.41 | $20.26 | 1.65 K | $618.25 M |
| 05/20/2025 | $20.63 | $20.54 (-0.44%) | $20.66 | $20.50 | 3.70 K | $633.87 M |
| 05/19/2025 | $20.83 | $20.47 (-1.73%) | $20.83 | $20.37 | 6.31 K | $637.43 M |
| 05/16/2025 | $20.89 | $20.79 (-0.48%) | $20.91 | $20.75 | 5.30 K | $635.65 M |
| 05/15/2025 | $20.32 | $20.63 (1.53%) | $20.65 | $20.32 | 3.00 K | $635.65 M |
| 05/14/2025 | $20.50 | $20.50 (0%) | $20.53 | $20.43 | 3.92 K | $628.07 M |
| 05/13/2025 | $20.33 | $20.47 (0.69%) | $20.53 | $20.25 | 6.60 K | $640.11 M |
| 05/12/2025 | $20.60 | $20.33 (-1.31%) | $20.61 | $20.27 | 10.90 K | $636.10 M |
| 05/09/2025 | $20.36 | $20.37 (0.05%) | $20.44 | $20.21 | 8.34 K | $628.07 M |
| 05/08/2025 | $20.27 | $20.29 (0.1%) | $20.38 | $20.22 | 4.54 K | $614.68 M |
| 05/07/2025 | $20.08 | $20.16 (0.4%) | $20.16 | $20.08 | 700 | $616.91 M |
| 05/06/2025 | $20.35 | $20.28 (-0.34%) | $20.35 | $20.00 | 3.81 K | $628.07 M |
| 05/05/2025 | $20.19 | $20.26 (0.35%) | $20.47 | $20.17 | 4.20 K | $628.51 M |
| 05/02/2025 | $20.03 | $20.23 (1%) | $20.38 | $20.03 | 9.30 K | $634.31 M |
| 05/01/2025 | $20.27 | $20.30 (0.15%) | $20.30 | $20.27 | 800 | $625.39 M |
| 04/30/2025 | $20.01 | $20.29 (1.4%) | $20.47 | $20.00 | 3.80 K | $630.30 M |
| 04/29/2025 | $19.99 | $20.04 (0.25%) | $20.28 | $19.95 | 6.22 K | $630.74 M |
| 04/28/2025 | $20.12 | $20.08 (-0.2%) | $20.34 | $19.93 | 4.10 K | $628.96 M |
| 04/25/2025 | $19.99 | $19.99 (0%) | $20.05 | $19.91 | 4.74 K | $629.85 M |
| 04/24/2025 | $19.90 | $20.00 (0.5%) | $20.00 | $19.82 | 1.41 K | $625.39 M |
| 04/23/2025 | $20.05 | $20.04 (-0.05%) | $20.11 | $19.80 | 7.90 K | $629.85 M |
| 04/22/2025 | $19.65 | $19.90 (1.27%) | $20.03 | $19.65 | 5.30 K | $628.07 M |
| 04/21/2025 | $19.66 | $19.83 (0.86%) | $20.13 | $19.61 | 12.90 K | $629.40 M |
| 04/17/2025 | $19.72 | $20.21 (2.48%) | $20.27 | $19.68 | 10.82 K | $632.08 M |
| 04/16/2025 | $19.56 | $19.61 (0.26%) | $19.63 | $19.54 | 4.93 K | $625.39 M |
| 04/15/2025 | $19.40 | $19.10 (-1.55%) | $19.99 | $19.10 | 9.53 K | $619.59 M |
| 04/14/2025 | $18.77 | $19.20 (2.29%) | $19.35 | $18.77 | 5.90 K | $610.67 M |
| 04/11/2025 | $18.54 | $18.74 (1.08%) | $18.79 | $18.36 | 3.60 K | $599.07 M |
| 04/10/2025 | $19.10 | $18.73 (-1.94%) | $19.10 | $18.49 | 6.90 K | $593.27 M |
| 04/09/2025 | $19.53 | $19.27 (-1.33%) | $19.60 | $18.30 | 21.00 K | $611.12 M |
| 04/08/2025 | $19.45 | $19.55 (0.51%) | $19.92 | $19.40 | 6.30 K | $587.03 M |
| 04/07/2025 | $19.95 | $19.28 (-3.36%) | $19.95 | $19.11 | 10.22 K | $596.40 M |
| 04/04/2025 | $20.44 | $19.95 (-2.4%) | $20.44 | $19.71 | 16.20 K | $623.61 M |
| 04/03/2025 | $20.67 | $20.64 (-0.15%) | $20.67 | $20.64 | 712 | $653.94 M |
| 04/02/2025 | $20.52 | $20.61 (0.44%) | $20.69 | $20.52 | 1.30 K | $672.23 M |
| 04/01/2025 | $20.45 | $20.64 (0.93%) | $20.64 | $20.45 | 400 | $672.23 M |
| 03/31/2025 | $20.52 | $20.59 (0.34%) | $20.69 | $20.45 | 2.04 K | $668.21 M |
| 03/28/2025 | $20.54 | $20.65 (0.54%) | $20.65 | $20.51 | 3.50 K | $664.64 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.
