5 DAY PERFORMANCE
-5.37%
1 MONTH PERFORMANCE
-4.78%
3 MONTH PERFORMANCE
-2.68%
6 MONTH PERFORMANCE
-1.36%
YEAR-TO-DATE PERFORMANCE
+15.65%
1 YEAR PERFORMANCE
-7.36%
Gladstone Commercial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $12.50 | $12.49 (-0.08%) | $12.60 | $12.43 | 464.60 K | $589.73 M |
| 07/07/2026 | $12.77 | $12.53 (-1.88%) | $12.90 | $12.52 | 607.82 K | $591.62 M |
| 07/06/2026 | $12.69 | $12.72 (0.24%) | $12.85 | $12.60 | 540.88 K | $600.59 M |
| 07/02/2026 | $12.44 | $12.62 (1.45%) | $12.69 | $12.43 | 523.35 K | $595.87 M |
| 07/01/2026 | $12.26 | $12.43 (1.39%) | $12.46 | $12.26 | 387.50 K | $586.90 M |
| 06/30/2026 | $12.36 | $12.30 (-0.49%) | $12.39 | $12.23 | 470.02 K | $580.76 M |
| 06/29/2026 | $12.47 | $12.41 (-0.48%) | $12.47 | $12.30 | 497.32 K | $585.95 M |
| 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 |
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.
