-
5 DAY PERFORMANCE
+0.42% -
1 MONTH PERFORMANCE
-1.37% -
3 MONTH PERFORMANCE
+3.34% -
6 MONTH PERFORMANCE
+6.86% -
YEAR-TO-DATE PERFORMANCE
+11.42% -
1 YEAR PERFORMANCE
+18.10%
Gladstone Commercial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $21.66 | $21.66 (0%) | $21.66 | $21.66 | 362 | $751.15 M |
| 12/03/2024 | $21.69 | $21.72 (0.14%) | $21.80 | $21.58 | 5,115 | $746.41 M |
| 12/02/2024 | $21.69 | $21.56 (-0.6%) | $22.25 | $21.53 | 11,845 | $754.59 M |
| 11/29/2024 | $21.70 | $21.57 (-0.6%) | $21.70 | $21.55 | 2,011 | $758.47 M |
| 11/27/2024 | $21.70 | $21.49 (-0.97%) | $21.89 | $21.46 | 78,835 | $760.62 M |
| 11/26/2024 | $21.94 | $21.50 (-2.01%) | $21.96 | $21.28 | 17,139 | $754.16 M |
| 11/25/2024 | $22.12 | $21.74 (-1.72%) | $22.12 | $21.74 | 4,721 | $748.56 M |
| 11/22/2024 | $21.81 | $21.91 (0.46%) | $21.98 | $21.71 | 2,939 | $736.07 M |
| 11/21/2024 | $22.02 | $21.76 (-1.18%) | $22.17 | $21.76 | 5,900 | $733.49 M |
| 11/20/2024 | $22.08 | $21.93 (-0.68%) | $22.09 | $21.86 | 2,827 | $723.58 M |
| 11/19/2024 | $21.98 | $22.08 (0.45%) | $22.10 | $21.98 | 3,900 | $739.52 M |
| 11/18/2024 | $22.14 | $22.16 (0.09%) | $22.20 | $22.06 | 13,141 | $733.49 M |
| 11/15/2024 | $21.84 | $22.03 (0.87%) | $22.20 | $21.84 | 6,200 | $726.17 M |
| 11/14/2024 | $22.00 | $22.06 (0.27%) | $22.06 | $21.94 | 1,800 | $723.15 M |
| 11/13/2024 | $22.10 | $21.94 (-0.72%) | $22.10 | $21.82 | 1,800 | $734.78 M |
| 11/12/2024 | $22.07 | $22.00 (-0.32%) | $22.07 | $21.84 | 4,300 | $739.09 M |
| 11/11/2024 | $22.03 | $22.22 (0.86%) | $22.36 | $22.00 | 6,200 | $742.53 M |
| 11/08/2024 | $22.10 | $22.19 (0.41%) | $22.41 | $22.10 | 13,100 | $698.21 M |
| 11/07/2024 | $21.87 | $22.04 (0.78%) | $22.05 | $21.81 | 5,573 | $692.52 M |
| 11/06/2024 | $22.14 | $21.90 (-1.08%) | $22.14 | $21.90 | 3,800 | $688.06 M |
| 11/05/2024 | $22.07 | $22.08 (0.05%) | $22.10 | $22.03 | 2,383 | $691.71 M |
| 11/04/2024 | $21.95 | $21.96 (0.05%) | $22.15 | $21.94 | 4,340 | $649.90 M |
| 11/01/2024 | $22.13 | $22.01 (-0.54%) | $22.20 | $21.90 | 3,200 | $632.04 M |
| 10/31/2024 | $22.27 | $22.11 (-0.72%) | $22.27 | $21.91 | 7,330 | $639.35 M |
| 10/30/2024 | $22.20 | $22.20 (0%) | $22.20 | $22.12 | 4,707 | $643.81 M |
| 10/29/2024 | $22.14 | $22.16 (0.09%) | $22.24 | $22.11 | 12,837 | $643.81 M |
| 10/28/2024 | $22.16 | $22.08 (-0.36%) | $22.16 | $22.00 | 2,201 | $649.90 M |
| 10/25/2024 | $21.58 | $21.92 (1.58%) | $22.00 | $21.58 | 2,200 | $647.47 M |
| 10/24/2024 | $21.84 | $21.95 (0.5%) | $22.03 | $21.83 | 2,900 | $661.67 M |
| 10/23/2024 | $22.10 | $22.03 (-0.32%) | $22.16 | $21.97 | 18,401 | $666.54 M |
| 10/22/2024 | $22.10 | $22.14 (0.18%) | $22.20 | $22.10 | 27,932 | $661.67 M |
| 10/21/2024 | $22.41 | $22.30 (-0.49%) | $22.42 | $22.20 | 26,100 | $660.86 M |
| 10/18/2024 | $22.30 | $22.40 (0.45%) | $22.41 | $22.25 | 15,100 | $670.20 M |
| 10/17/2024 | $22.19 | $22.30 (0.5%) | $22.38 | $22.19 | 10,919 | $665.73 M |
| 10/16/2024 | $21.85 | $22.14 (1.33%) | $22.19 | $21.85 | 7,814 | $669.79 M |
| 10/15/2024 | $21.48 | $21.78 (1.4%) | $21.83 | $21.45 | 18,500 | $662.08 M |
| 10/14/2024 | $21.42 | $21.45 (0.14%) | $21.59 | $21.42 | 8,600 | $653.15 M |
| 10/11/2024 | $21.33 | $21.35 (0.09%) | $21.39 | $21.29 | 2,600 | $653.55 M |
| 10/10/2024 | $21.33 | $21.33 (0%) | $21.40 | $21.27 | 2,000 | $647.87 M |
| 10/09/2024 | $21.33 | $21.37 (0.19%) | $21.37 | $21.25 | 3,436 | $655.18 M |
| 10/08/2024 | $21.33 | $21.33 (0%) | $21.37 | $21.27 | 6,420 | $645.44 M |
| 10/07/2024 | $21.39 | $21.32 (-0.33%) | $21.48 | $21.25 | 12,400 | $649.50 M |
| 10/04/2024 | $21.28 | $21.37 (0.42%) | $21.39 | $21.27 | 5,700 | $651.52 M |
| 10/03/2024 | $21.28 | $21.27 (-0.05%) | $21.30 | $21.04 | 7,137 | $651.52 M |
| 10/02/2024 | $21.13 | $21.27 (0.66%) | $21.27 | $21.13 | 1,900 | $653.15 M |
| 10/01/2024 | $21.11 | $21.12 (0.05%) | $21.18 | $21.05 | 13,148 | $655.58 M |
| 09/30/2024 | $21.07 | $21.19 (0.57%) | $21.20 | $21.05 | 5,028 | $659.24 M |
| 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 |