5 DAY PERFORMANCE
+1.90%
1 MONTH PERFORMANCE
-3.06%
3 MONTH PERFORMANCE
+12.28%
6 MONTH PERFORMANCE
+17.19%
YEAR-TO-DATE PERFORMANCE
+15.65%
1 YEAR PERFORMANCE
-13.52%
Gladstone Commercial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $12.17 | $12.49 (2.63%) | $12.56 | $12.12 | 1.54 M | $589.73 M |
| 06/25/2026 | $12.20 | $12.10 (-0.82%) | $12.25 | $11.96 | 431.70 K | $571.31 M |
| 06/24/2026 | $12.14 | $12.16 (0.16%) | $12.27 | $12.14 | 498.00 K | $574.15 M |
| 06/23/2026 | $11.89 | $12.11 (1.85%) | $12.13 | $11.89 | 431.90 K | $571.79 M |
| 06/22/2026 | $12.02 | $11.95 (-0.58%) | $12.13 | $11.91 | 726.47 K | $564.23 M |
| 06/18/2026 | $12.07 | $12.07 (0%) | $12.15 | $11.95 | 664.60 K | $569.90 M |
| 06/17/2026 | $12.27 | $12.01 (-2.12%) | $12.36 | $11.88 | 658.36 K | $567.06 M |
| 06/16/2026 | $12.34 | $12.33 (-0.08%) | $12.57 | $12.27 | 601.00 K | $582.17 M |
| 06/15/2026 | $12.58 | $12.32 (-2.07%) | $12.58 | $12.26 | 986.46 K | $581.70 M |
| 06/12/2026 | $12.70 | $12.54 (-1.26%) | $12.78 | $12.53 | 424.70 K | $592.09 M |
| 06/11/2026 | $12.79 | $12.65 (-1.09%) | $12.84 | $12.61 | 768.81 K | $597.28 M |
| 06/10/2026 | $12.80 | $12.76 (-0.31%) | $12.84 | $12.68 | 753.65 K | $602.48 M |
| 06/09/2026 | $12.62 | $12.78 (1.27%) | $12.87 | $12.62 | 793.30 K | $603.42 M |
| 06/08/2026 | $12.73 | $12.53 (-1.57%) | $12.85 | $12.52 | 336.30 K | $591.62 M |
| 06/05/2026 | $12.61 | $12.75 (1.11%) | $12.86 | $12.61 | 513.48 K | $602.00 M |
| 06/04/2026 | $12.46 | $12.61 (1.2%) | $12.64 | $12.46 | 447.16 K | $595.39 M |
| 06/03/2026 | $12.55 | $12.38 (-1.35%) | $12.64 | $12.36 | 504.20 K | $584.53 M |
| 06/02/2026 | $12.48 | $12.63 (1.2%) | $12.76 | $12.47 | 813.00 K | $596.34 M |
| 06/01/2026 | $12.52 | $12.53 (0.08%) | $12.59 | $12.41 | 642.75 K | $591.62 M |
| 05/29/2026 | $12.72 | $12.61 (-0.86%) | $12.76 | $12.56 | 716.41 K | $595.39 M |
| 05/28/2026 | $12.83 | $12.73 (-0.78%) | $12.91 | $12.62 | 525.34 K | $601.06 M |
| 05/27/2026 | $12.92 | $12.91 (-0.08%) | $12.99 | $12.82 | 350.92 K | $609.56 M |
| 05/26/2026 | $12.58 | $12.88 (2.38%) | $12.90 | $12.58 | 346.84 K | $608.14 M |
| 05/22/2026 | $12.90 | $12.68 (-1.71%) | $12.96 | $12.67 | 354.50 K | $598.70 M |
| 05/21/2026 | $12.68 | $12.89 (1.66%) | $12.97 | $12.61 | 497.96 K | $608.62 M |
| 05/20/2026 | $12.38 | $12.79 (3.31%) | $12.80 | $12.35 | 573.34 K | $603.89 M |
| 05/19/2026 | $12.47 | $12.46 (-0.08%) | $12.58 | $12.42 | 349.94 K | $588.31 M |
| 05/18/2026 | $12.37 | $12.52 (1.21%) | $12.58 | $12.37 | 422.12 K | $591.15 M |
| 05/15/2026 | $12.43 | $12.31 (-0.97%) | $12.43 | $12.24 | 315.71 K | $581.23 M |
| 05/14/2026 | $12.47 | $12.45 (-0.16%) | $12.60 | $12.44 | 365.72 K | $587.84 M |
| 05/13/2026 | $12.46 | $12.41 (-0.4%) | $12.46 | $12.34 | 426.24 K | $585.95 M |
| 05/12/2026 | $12.57 | $12.47 (-0.8%) | $12.57 | $12.35 | 479.70 K | $588.78 M |
| 05/11/2026 | $12.82 | $12.53 (-2.26%) | $12.85 | $12.36 | 676.20 K | $591.62 M |
| 05/08/2026 | $12.75 | $12.84 (0.71%) | $12.98 | $12.65 | 673.20 K | $606.25 M |
| 05/07/2026 | $12.38 | $12.72 (2.75%) | $12.80 | $12.29 | 541.10 K | $600.59 M |
| 05/06/2026 | $12.90 | $12.38 (-4.03%) | $13.20 | $12.36 | 753.19 K | $584.53 M |
| 05/05/2026 | $12.78 | $12.87 (0.7%) | $12.90 | $12.77 | 320.20 K | $607.67 M |
| 05/04/2026 | $12.76 | $12.78 (0.16%) | $12.88 | $12.70 | 360.01 K | $603.42 M |
| 05/01/2026 | $12.60 | $12.85 (1.98%) | $12.87 | $12.57 | 309.00 K | $606.73 M |
| 04/30/2026 | $12.56 | $12.61 (0.4%) | $12.81 | $12.56 | 658.25 K | $595.39 M |
| 04/29/2026 | $12.63 | $12.58 (-0.4%) | $12.72 | $12.51 | 383.47 K | $593.98 M |
| 04/28/2026 | $12.67 | $12.75 (0.63%) | $12.76 | $12.60 | 344.60 K | $602.00 M |
| 04/27/2026 | $12.57 | $12.60 (0.24%) | $12.73 | $12.57 | 337.31 K | $594.92 M |
| 04/24/2026 | $12.40 | $12.58 (1.45%) | $12.60 | $12.30 | 220.43 K | $593.98 M |
| 04/23/2026 | $12.61 | $12.53 (-0.63%) | $12.72 | $12.50 | 424.82 K | $591.62 M |
| 04/22/2026 | $12.59 | $12.56 (-0.24%) | $12.65 | $12.51 | 295.50 K | $593.03 M |
| 04/21/2026 | $12.76 | $12.57 (-1.49%) | $12.79 | $12.53 | 350.72 K | $593.51 M |
| 04/20/2026 | $12.78 | $12.75 (-0.23%) | $12.83 | $12.71 | 282.21 K | $602.00 M |
| 04/17/2026 | $12.68 | $12.80 (0.95%) | $12.85 | $12.58 | 376.70 K | $604.37 M |
| 04/16/2026 | $12.49 | $12.52 (0.24%) | $12.58 | $12.46 | 236.56 K | $591.15 M |
| 04/15/2026 | $12.38 | $12.45 (0.57%) | $12.46 | $12.34 | 277.40 K | $587.84 M |
| 04/14/2026 | $12.25 | $12.41 (1.31%) | $12.42 | $12.23 | 357.09 K | $585.95 M |
| 04/13/2026 | $12.15 | $12.25 (0.82%) | $12.27 | $12.12 | 253.50 K | $578.40 M |
| 04/10/2026 | $12.15 | $12.20 (0.41%) | $12.24 | $12.11 | 325.21 K | $576.04 M |
| 04/09/2026 | $11.88 | $12.13 (2.1%) | $12.20 | $11.88 | 260.20 K | $572.73 M |
| 04/08/2026 | $11.96 | $11.94 (-0.17%) | $11.99 | $11.87 | 354.40 K | $563.76 M |
| 04/07/2026 | $11.68 | $11.72 (0.34%) | $11.76 | $11.63 | 346.53 K | $553.37 M |
| 04/06/2026 | $11.66 | $11.68 (0.17%) | $11.76 | $11.64 | 297.54 K | $551.48 M |
| 04/02/2026 | $11.49 | $11.70 (1.83%) | $11.73 | $11.47 | 366.39 K | $552.43 M |
| 04/01/2026 | $11.43 | $11.56 (1.14%) | $11.59 | $11.39 | 323.77 K | $545.82 M |
| 03/31/2026 | $11.48 | $11.43 (-0.44%) | $11.60 | $11.34 | 436.05 K | $539.68 M |
| 03/30/2026 | $11.09 | $11.32 (2.07%) | $11.42 | $11.05 | 484.75 K | $534.49 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.
