5 DAY PERFORMANCE
+0.27%
1 MONTH PERFORMANCE
+0.73%
3 MONTH PERFORMANCE
-2.92%
6 MONTH PERFORMANCE
-8.49%
YEAR-TO-DATE PERFORMANCE
-1.98%
1 YEAR PERFORMANCE
+4.50%
Gladstone Commercial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $20.03 | $20.23 (1%) | $20.38 | $20.03 | 9.28 K | $629.36 M |
| 05/01/2025 | $20.27 | $20.30 (0.15%) | $20.30 | $20.27 | 800 | $620.50 M |
| 04/30/2025 | $20.01 | $20.29 (1.4%) | $20.47 | $20.00 | 3.80 K | $625.37 M |
| 04/29/2025 | $19.99 | $20.04 (0.25%) | $20.28 | $19.95 | 6.22 K | $625.81 M |
| 04/28/2025 | $20.12 | $20.08 (-0.2%) | $20.34 | $19.93 | 4.10 K | $624.04 M |
| 04/25/2025 | $19.99 | $19.99 (0%) | $20.05 | $19.91 | 4.74 K | $589.74 M |
| 04/24/2025 | $19.90 | $20.00 (0.5%) | $20.00 | $19.82 | 1.41 K | $585.56 M |
| 04/23/2025 | $20.05 | $20.04 (-0.05%) | $20.11 | $19.80 | 8.27 K | $589.74 M |
| 04/22/2025 | $19.65 | $19.90 (1.27%) | $20.03 | $19.65 | 5.30 K | $588.07 M |
| 04/21/2025 | $19.66 | $19.83 (0.86%) | $20.13 | $19.61 | 12.90 K | $589.32 M |
| 04/17/2025 | $19.72 | $20.21 (2.48%) | $20.27 | $19.68 | 10.82 K | $591.83 M |
| 04/16/2025 | $19.56 | $19.61 (0.26%) | $19.63 | $19.54 | 4.93 K | $585.56 M |
| 04/15/2025 | $19.40 | $19.10 (-1.55%) | $19.99 | $19.10 | 9.53 K | $580.13 M |
| 04/14/2025 | $18.77 | $19.20 (2.29%) | $19.35 | $18.77 | 5.90 K | $571.78 M |
| 04/11/2025 | $18.54 | $18.74 (1.08%) | $18.79 | $18.36 | 3.60 K | $560.92 M |
| 04/10/2025 | $19.10 | $18.73 (-1.94%) | $19.10 | $18.49 | 6.90 K | $555.49 M |
| 04/09/2025 | $19.53 | $19.27 (-1.33%) | $19.60 | $18.30 | 21.00 K | $572.20 M |
| 04/08/2025 | $19.45 | $19.55 (0.51%) | $19.92 | $19.40 | 6.30 K | $549.64 M |
| 04/07/2025 | $19.95 | $19.28 (-3.36%) | $19.95 | $19.11 | 10.22 K | $558.41 M |
| 04/04/2025 | $20.44 | $19.95 (-2.4%) | $20.44 | $19.71 | 16.20 K | $583.89 M |
| 04/03/2025 | $20.67 | $20.64 (-0.15%) | $20.67 | $20.64 | 712 | $612.29 M |
| 04/02/2025 | $20.52 | $20.61 (0.44%) | $20.69 | $20.52 | 1.30 K | $629.42 M |
| 04/01/2025 | $20.45 | $20.64 (0.93%) | $20.64 | $20.45 | 400 | $629.42 M |
| 03/31/2025 | $20.52 | $20.59 (0.34%) | $20.69 | $20.45 | 2.04 K | $625.66 M |
| 03/28/2025 | $20.54 | $20.65 (0.54%) | $20.65 | $20.51 | 3.50 K | $622.32 M |
| 03/27/2025 | $20.65 | $20.64 (-0.05%) | $20.65 | $20.52 | 2.00 K | $621.48 M |
| 03/26/2025 | $20.65 | $20.65 (0%) | $20.65 | $20.65 | 636 | $623.15 M |
| 03/25/2025 | $20.47 | $20.70 (1.12%) | $20.70 | $20.44 | 2.39 K | $616.89 M |
| 03/24/2025 | $20.72 | $20.72 (0%) | $20.75 | $20.70 | 1.10 K | $622.32 M |
| 03/21/2025 | $20.70 | $20.74 (0.19%) | $20.80 | $20.68 | 1.92 K | $615.22 M |
| 03/20/2025 | $20.83 | $20.77 (-0.29%) | $20.83 | $20.52 | 4.33 K | $621.06 M |
| 03/19/2025 | $20.71 | $20.73 (0.1%) | $20.74 | $20.71 | 1.32 K | $622.32 M |
| 03/18/2025 | $20.88 | $20.84 (-0.19%) | $20.91 | $20.74 | 2.50 K | $629.00 M |
| 03/17/2025 | $20.79 | $20.91 (0.58%) | $20.91 | $20.71 | 1.60 K | $628.58 M |
| 03/14/2025 | $20.67 | $20.67 (0%) | $20.93 | $20.57 | 5.82 K | $621.90 M |
| 03/13/2025 | $20.55 | $20.73 (0.88%) | $20.91 | $20.55 | 8.84 K | $615.63 M |
| 03/12/2025 | $20.83 | $20.88 (0.24%) | $20.88 | $20.83 | 1.00 K | $621.90 M |
| 03/11/2025 | $20.75 | $20.83 (0.39%) | $20.95 | $20.74 | 5.90 K | $627.33 M |
| 03/10/2025 | $21.03 | $20.96 (-0.33%) | $21.03 | $20.77 | 7.62 K | $641.95 M |
| 03/07/2025 | $20.55 | $21.01 (2.24%) | $21.03 | $20.53 | 1.91 K | $659.07 M |
| 03/06/2025 | $20.90 | $20.87 (-0.14%) | $20.90 | $20.62 | 15.42 K | $646.96 M |
| 03/05/2025 | $20.83 | $20.88 (0.24%) | $20.95 | $20.83 | 7.83 K | $661.16 M |
| 03/04/2025 | $20.80 | $20.97 (0.82%) | $20.97 | $20.80 | 2.50 K | $660.74 M |
| 03/03/2025 | $20.78 | $20.92 (0.67%) | $21.05 | $20.70 | 7.73 K | $668.26 M |
| 02/28/2025 | $20.74 | $20.67 (-0.34%) | $20.76 | $20.55 | 5.30 K | $677.87 M |
| 02/27/2025 | $20.59 | $20.74 (0.73%) | $20.74 | $20.44 | 9.70 K | $674.53 M |
| 02/26/2025 | $20.54 | $20.50 (-0.19%) | $20.55 | $20.46 | 10.30 K | $670.77 M |
| 02/25/2025 | $20.65 | $20.50 (-0.73%) | $20.70 | $20.50 | 7.40 K | $675.36 M |
| 02/24/2025 | $20.40 | $20.51 (0.54%) | $20.56 | $20.40 | 5.93 K | $656.98 M |
| 02/21/2025 | $20.50 | $20.38 (-0.59%) | $20.51 | $20.31 | 2.73 K | $656.57 M |
| 02/20/2025 | $20.27 | $20.38 (0.54%) | $20.68 | $20.27 | 4.11 K | $660.74 M |
| 02/19/2025 | $20.72 | $20.27 (-2.17%) | $20.72 | $20.25 | 5.71 K | $670.77 M |
| 02/18/2025 | $20.77 | $20.75 (-0.1%) | $20.84 | $20.75 | 2.73 K | $669.93 M |
| 02/14/2025 | $20.73 | $20.79 (0.29%) | $20.84 | $20.54 | 8.80 K | $677.03 M |
| 02/13/2025 | $20.75 | $20.89 (0.67%) | $20.90 | $20.75 | 4.20 K | $679.12 M |
| 02/12/2025 | $20.73 | $20.75 (0.1%) | $20.75 | $20.71 | 1.90 K | $671.60 M |
| 02/11/2025 | $20.70 | $20.67 (-0.14%) | $20.70 | $20.53 | 7.00 K | $677.87 M |
| 02/10/2025 | $20.76 | $20.68 (-0.39%) | $20.86 | $20.68 | 3.90 K | $674.11 M |
| 02/07/2025 | $20.70 | $20.70 (0%) | $20.70 | $20.69 | 1.40 K | $677.87 M |
| 02/06/2025 | $20.70 | $20.70 (0%) | $20.78 | $20.64 | 6.83 K | $682.04 M |
| 02/05/2025 | $20.80 | $20.77 (-0.14%) | $20.80 | $20.56 | 5.64 K | $679.54 M |
| 02/04/2025 | $20.75 | $20.70 (-0.24%) | $20.92 | $20.65 | 2.60 K | $673.69 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.
