5 DAY PERFORMANCE
-3.89%
1 MONTH PERFORMANCE
+0.73%
3 MONTH PERFORMANCE
+5.74%
6 MONTH PERFORMANCE
+9.49%
YEAR-TO-DATE PERFORMANCE
+15.65%
1 YEAR PERFORMANCE
-14.01%
Gladstone Commercial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $12.46 | $12.41 (-0.4%) | $12.46 | $12.34 | 426.23 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 |
| 03/27/2026 | $11.26 | $10.99 (-2.4%) | $11.34 | $10.97 | 536.53 K | $518.90 M |
| 03/26/2026 | $11.19 | $11.28 (0.8%) | $11.38 | $11.19 | 458.50 K | $532.60 M |
| 03/25/2026 | $11.30 | $11.27 (-0.27%) | $11.39 | $11.05 | 616.94 K | $532.13 M |
| 03/24/2026 | $11.50 | $11.24 (-2.26%) | $11.58 | $11.23 | 559.80 K | $530.71 M |
| 03/23/2026 | $11.63 | $11.60 (-0.26%) | $11.74 | $11.38 | 598.23 K | $547.71 M |
| 03/20/2026 | $12.05 | $11.70 (-2.9%) | $12.09 | $11.69 | 1.02 M | $552.43 M |
| 03/19/2026 | $11.93 | $12.03 (0.84%) | $12.11 | $11.88 | 435.50 K | $568.01 M |
| 03/18/2026 | $12.15 | $12.02 (-1.07%) | $12.25 | $11.99 | 485.02 K | $567.54 M |
| 03/17/2026 | $12.29 | $12.22 (-0.57%) | $12.38 | $12.21 | 267.30 K | $576.98 M |
| 03/16/2026 | $12.14 | $12.23 (0.74%) | $12.31 | $12.09 | 271.08 K | $577.45 M |
| 03/13/2026 | $12.22 | $12.05 (-1.39%) | $12.34 | $12.01 | 311.10 K | $568.95 M |
| 03/12/2026 | $12.11 | $12.14 (0.25%) | $12.27 | $12.09 | 322.44 K | $573.20 M |
| 03/11/2026 | $12.31 | $12.26 (-0.41%) | $12.32 | $12.18 | 284.78 K | $578.87 M |
| 03/10/2026 | $12.24 | $12.36 (0.98%) | $12.44 | $12.20 | 279.57 K | $583.59 M |
| 03/09/2026 | $12.28 | $12.34 (0.49%) | $12.41 | $12.05 | 405.10 K | $582.65 M |
| 03/06/2026 | $12.44 | $12.36 (-0.64%) | $12.49 | $12.34 | 352.55 K | $583.59 M |
| 03/05/2026 | $12.44 | $12.46 (0.16%) | $12.53 | $12.26 | 601.70 K | $588.31 M |
| 03/04/2026 | $12.25 | $12.49 (1.96%) | $12.53 | $12.15 | 327.43 K | $589.73 M |
| 03/03/2026 | $12.14 | $12.29 (1.24%) | $12.38 | $12.09 | 346.50 K | $580.29 M |
| 03/02/2026 | $12.32 | $12.34 (0.16%) | $12.39 | $12.17 | 487.80 K | $582.65 M |
| 02/27/2026 | $12.67 | $12.49 (-1.42%) | $12.77 | $12.49 | 654.62 K | $589.73 M |
| 02/26/2026 | $12.48 | $12.76 (2.24%) | $12.86 | $12.48 | 677.10 K | $602.48 M |
| 02/25/2026 | $12.50 | $12.48 (-0.16%) | $12.59 | $12.36 | 538.92 K | $589.26 M |
| 02/24/2026 | $12.75 | $12.51 (-1.88%) | $12.76 | $12.44 | 573.30 K | $590.67 M |
| 02/23/2026 | $12.50 | $12.74 (1.92%) | $12.98 | $12.49 | 805.55 K | $601.53 M |
| 02/20/2026 | $12.05 | $12.55 (4.15%) | $12.68 | $12.05 | 961.24 K | $592.56 M |
| 02/19/2026 | $11.76 | $12.01 (2.13%) | $12.26 | $11.72 | 1.26 M | $567.06 M |
| 02/18/2026 | $11.61 | $11.44 (-1.46%) | $11.61 | $11.41 | 443.63 K | $540.15 M |
| 02/17/2026 | $11.63 | $11.72 (0.77%) | $11.74 | $11.53 | 645.14 K | $553.37 M |
| 02/13/2026 | $11.54 | $11.67 (1.13%) | $11.77 | $11.54 | 497.32 K | $551.01 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.
