5 DAY PERFORMANCE
-4.64%
1 MONTH PERFORMANCE
-4.04%
3 MONTH PERFORMANCE
-0.56%
6 MONTH PERFORMANCE
+1.73%
YEAR-TO-DATE PERFORMANCE
+15.65%
1 YEAR PERFORMANCE
+8.25%
Gladstone Commercial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $12.74 | $12.68 (-0.43%) | $12.77 | $12.62 | 258.80 K | $613.56 M |
| 10/08/2026 | $12.60 | $12.71 (0.87%) | $12.83 | $12.53 | 488.00 K | $615.25 M |
| 10/07/2026 | $12.70 | $12.63 (-0.55%) | $12.80 | $12.61 | 305.87 K | $611.38 M |
| 10/06/2026 | $12.77 | $12.71 (-0.47%) | $12.89 | $12.69 | 459.50 K | $615.25 M |
| 10/05/2026 | $12.94 | $12.79 (-1.16%) | $13.05 | $12.78 | 703.94 K | $619.13 M |
| 10/02/2026 | $12.82 | $12.94 (0.94%) | $12.97 | $12.79 | 657.90 K | $610.98 M |
| 10/01/2026 | $12.58 | $12.72 (1.11%) | $12.77 | $12.35 | 615.24 K | $600.59 M |
| 09/30/2026 | $12.73 | $12.63 (-0.79%) | $12.73 | $12.52 | 1.39 M | $596.34 M |
| 09/29/2026 | $12.48 | $12.62 (1.12%) | $12.63 | $12.38 | 653.25 K | $595.87 M |
| 09/28/2026 | $12.47 | $12.47 (0%) | $12.56 | $12.38 | 485.10 K | $588.78 M |
| 09/25/2026 | $12.59 | $12.50 (-0.71%) | $12.59 | $12.41 | 364.18 K | $590.20 M |
| 09/24/2026 | $12.59 | $12.56 (-0.24%) | $12.67 | $12.53 | 350.62 K | $593.03 M |
| 09/23/2026 | $12.74 | $12.57 (-1.33%) | $12.74 | $12.55 | 371.14 K | $593.51 M |
| 09/22/2026 | $12.69 | $12.77 (0.63%) | $12.81 | $12.63 | 304.98 K | $602.95 M |
| 09/21/2026 | $12.61 | $12.60 (-0.08%) | $12.72 | $12.55 | 390.54 K | $594.92 M |
| 09/18/2026 | $12.82 | $12.61 (-1.64%) | $12.82 | $12.59 | 643.35 K | $595.39 M |
| 09/17/2026 | $12.74 | $12.75 (0.08%) | $12.87 | $12.69 | 307.20 K | $602.00 M |
| 09/16/2026 | $12.80 | $12.67 (-1.02%) | $12.95 | $12.57 | 401.55 K | $598.23 M |
| 09/15/2026 | $12.71 | $12.79 (0.63%) | $12.83 | $12.65 | 283.23 K | $603.89 M |
| 09/14/2026 | $12.64 | $12.75 (0.87%) | $12.85 | $12.62 | 365.68 K | $602.00 M |
| 09/11/2026 | $12.88 | $12.71 (-1.32%) | $12.92 | $12.67 | 310.82 K | $600.12 M |
| 09/10/2026 | $12.85 | $12.78 (-0.54%) | $12.94 | $12.73 | 297.90 K | $603.42 M |
| 09/09/2026 | $13.05 | $12.86 (-1.46%) | $13.09 | $12.84 | 381.00 K | $607.20 M |
| 09/08/2026 | $13.05 | $13.09 (0.31%) | $13.27 | $13.04 | 424.10 K | $618.06 M |
| 09/04/2026 | $13.00 | $13.11 (0.85%) | $13.23 | $12.95 | 227.80 K | $619.00 M |
| 09/03/2026 | $13.11 | $13.02 (-0.69%) | $13.13 | $12.98 | 252.55 K | $614.75 M |
| 09/02/2026 | $13.00 | $13.00 (0%) | $13.14 | $12.97 | 414.35 K | $613.81 M |
| 09/01/2026 | $12.97 | $12.99 (0.15%) | $13.04 | $12.90 | 319.23 K | $613.34 M |
| 08/31/2026 | $13.01 | $12.97 (-0.31%) | $13.02 | $12.89 | 476.69 K | $612.39 M |
| 08/28/2026 | $13.00 | $13.01 (0.08%) | $13.14 | $13.00 | 299.50 K | $614.28 M |
| 08/27/2026 | $12.95 | $12.98 (0.23%) | $13.03 | $12.91 | 265.35 K | $612.86 M |
| 08/26/2026 | $13.15 | $13.01 (-1.06%) | $13.15 | $13.01 | 214.04 K | $614.28 M |
| 08/25/2026 | $13.19 | $13.12 (-0.53%) | $13.20 | $13.02 | 318.90 K | $619.47 M |
| 08/24/2026 | $12.98 | $13.18 (1.54%) | $13.21 | $12.98 | 369.00 K | $622.31 M |
| 08/21/2026 | $13.04 | $12.91 (-1%) | $13.12 | $12.91 | 338.09 K | $609.56 M |
| 08/20/2026 | $13.01 | $12.98 (-0.23%) | $13.05 | $12.96 | 368.09 K | $612.86 M |
| 08/19/2026 | $12.88 | $13.04 (1.24%) | $13.07 | $12.86 | 387.84 K | $615.70 M |
| 08/18/2026 | $12.87 | $12.84 (-0.23%) | $12.95 | $12.79 | 387.95 K | $606.25 M |
| 08/17/2026 | $12.98 | $12.97 (-0.08%) | $13.01 | $12.79 | 527.15 K | $612.39 M |
| 08/14/2026 | $13.25 | $12.93 (-2.42%) | $13.28 | $12.93 | 366.88 K | $610.50 M |
| 08/13/2026 | $13.08 | $13.24 (1.22%) | $13.25 | $13.06 | 404.00 K | $625.14 M |
| 08/12/2026 | $12.78 | $13.01 (1.8%) | $13.05 | $12.78 | 374.20 K | $614.28 M |
| 08/11/2026 | $12.83 | $12.78 (-0.39%) | $12.94 | $12.77 | 328.90 K | $603.42 M |
| 08/10/2026 | $12.83 | $12.77 (-0.47%) | $12.94 | $12.71 | 357.42 K | $602.95 M |
| 08/07/2026 | $12.86 | $12.95 (0.7%) | $13.08 | $12.82 | 458.70 K | $611.45 M |
| 08/06/2026 | $12.81 | $12.91 (0.78%) | $13.09 | $12.61 | 745.40 K | $609.56 M |
| 08/05/2026 | $12.56 | $12.24 (-2.55%) | $12.56 | $12.11 | 624.21 K | $577.92 M |
| 08/04/2026 | $12.47 | $12.56 (0.72%) | $12.58 | $12.21 | 543.10 K | $593.03 M |
| 08/03/2026 | $12.50 | $12.47 (-0.24%) | $12.65 | $12.33 | 506.70 K | $588.78 M |
| 07/31/2026 | $12.53 | $12.50 (-0.24%) | $12.57 | $12.40 | 417.16 K | $590.20 M |
| 07/30/2026 | $12.83 | $12.52 (-2.42%) | $12.87 | $12.36 | 405.16 K | $591.15 M |
| 07/29/2026 | $12.95 | $12.86 (-0.69%) | $13.00 | $12.82 | 369.13 K | $607.20 M |
| 07/28/2026 | $13.07 | $12.95 (-0.92%) | $13.10 | $12.94 | 436.50 K | $611.45 M |
| 07/27/2026 | $12.97 | $12.95 (-0.15%) | $13.08 | $12.93 | 307.81 K | $611.45 M |
| 07/24/2026 | $12.75 | $12.96 (1.65%) | $13.05 | $12.75 | 352.39 K | $611.92 M |
| 07/23/2026 | $12.95 | $12.78 (-1.31%) | $13.03 | $12.72 | 525.03 K | $603.42 M |
| 07/22/2026 | $13.11 | $13.00 (-0.84%) | $13.13 | $12.92 | 406.41 K | $613.81 M |
| 07/21/2026 | $13.05 | $13.12 (0.54%) | $13.13 | $12.98 | 442.55 K | $619.47 M |
| 07/20/2026 | $13.24 | $13.03 (-1.59%) | $13.26 | $12.94 | 315.33 K | $615.23 M |
| 07/17/2026 | $13.15 | $13.10 (-0.38%) | $13.24 | $12.97 | 398.90 K | $618.53 M |
| 07/16/2026 | $12.76 | $13.17 (3.21%) | $13.19 | $12.76 | 672.45 K | $621.84 M |
| 07/15/2026 | $12.56 | $12.71 (1.19%) | $12.79 | $12.56 | 346.94 K | $600.12 M |
| 07/14/2026 | $12.56 | $12.57 (0.08%) | $12.66 | $12.49 | 389.54 K | $593.51 M |
| 07/13/2026 | $12.50 | $12.54 (0.32%) | $12.59 | $12.43 | 286.19 K | $592.09 M |
| 07/10/2026 | $12.48 | $12.49 (0.08%) | $12.54 | $12.44 | 281.31 K | $589.73 M |
| 07/09/2026 | $12.48 | $12.41 (-0.56%) | $12.53 | $12.34 | 391.50 K | $585.95 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.
