5 DAY PERFORMANCE
+0.35%
1 MONTH PERFORMANCE
-0.48%
3 MONTH PERFORMANCE
-4.02%
6 MONTH PERFORMANCE
-0.39%
YEAR-TO-DATE PERFORMANCE
+1.55%
1 YEAR PERFORMANCE
-3.45%
Gladstone Commercial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $22.93 | $23.07 (0.61%) | $23.23 | $22.93 | 7,961 | $621.48 M |
| 03/11/2025 | $23.05 | $23.17 (0.52%) | $23.21 | $22.88 | 6,198 | $627.33 M |
| 03/10/2025 | $22.60 | $23.02 (1.86%) | $23.04 | $22.60 | 9,780 | $641.95 M |
| 03/07/2025 | $22.21 | $22.86 (2.93%) | $23.13 | $22.18 | 20,528 | $659.07 M |
| 03/06/2025 | $22.35 | $22.27 (-0.36%) | $22.35 | $22.27 | 2,000 | $646.96 M |
| 03/05/2025 | $22.61 | $22.35 (-1.15%) | $22.68 | $22.26 | 6,786 | $661.16 M |
| 03/04/2025 | $22.63 | $22.55 (-0.35%) | $22.66 | $22.52 | 2,000 | $660.74 M |
| 03/03/2025 | $22.73 | $22.72 (-0.04%) | $22.73 | $22.62 | 7,531 | $668.26 M |
| 02/28/2025 | $22.75 | $22.77 (0.09%) | $22.77 | $22.73 | 2,306 | $677.87 M |
| 02/27/2025 | $22.76 | $22.52 (-1.05%) | $22.78 | $22.48 | 3,203 | $674.53 M |
| 02/26/2025 | $22.58 | $22.70 (0.53%) | $22.80 | $22.46 | 2,200 | $670.77 M |
| 02/25/2025 | $22.68 | $22.61 (-0.31%) | $22.82 | $22.60 | 3,003 | $675.36 M |
| 02/24/2025 | $22.59 | $22.70 (0.49%) | $22.70 | $22.47 | 2,400 | $656.98 M |
| 02/21/2025 | $22.53 | $22.60 (0.31%) | $22.60 | $22.53 | 1,118 | $656.57 M |
| 02/20/2025 | $22.81 | $22.63 (-0.79%) | $22.81 | $22.49 | 917 | $660.74 M |
| 02/19/2025 | $22.81 | $22.81 (0%) | $22.81 | $22.81 | 1,142 | $670.77 M |
| 02/18/2025 | $23.04 | $22.92 (-0.52%) | $23.04 | $22.85 | 1,949 | $669.93 M |
| 02/14/2025 | $23.00 | $23.04 (0.17%) | $23.04 | $22.72 | 3,034 | $698.17 M |
| 02/13/2025 | $22.92 | $22.85 (-0.31%) | $22.92 | $22.85 | 939 | $700.32 M |
| 02/12/2025 | $22.62 | $23.05 (1.9%) | $23.25 | $22.62 | 14,524 | $692.57 M |
| 02/11/2025 | $22.78 | $22.74 (-0.18%) | $22.80 | $22.70 | 5,514 | $699.03 M |
| 02/10/2025 | $22.85 | $22.77 (-0.35%) | $22.85 | $22.62 | 4,317 | $695.16 M |
| 02/07/2025 | $22.61 | $22.70 (0.4%) | $22.73 | $22.61 | 946 | $699.03 M |
| 02/06/2025 | $22.69 | $22.70 (0.04%) | $22.85 | $22.59 | 7,200 | $703.34 M |
| 02/05/2025 | $22.90 | $22.90 (0%) | $22.90 | $22.90 | 600 | $700.75 M |
| 02/04/2025 | $22.85 | $23.05 (0.88%) | $23.07 | $22.73 | 6,900 | $694.72 M |
| 02/03/2025 | $22.67 | $22.74 (0.31%) | $22.97 | $22.38 | 2,229 | $694.29 M |
| 01/31/2025 | $22.80 | $22.61 (-0.83%) | $22.96 | $22.61 | 4,200 | $698.17 M |
| 01/30/2025 | $22.80 | $22.81 (0.04%) | $22.85 | $22.80 | 2,000 | $694.72 M |
| 01/29/2025 | $22.73 | $22.95 (0.97%) | $23.06 | $22.73 | 900 | $690.85 M |
| 01/28/2025 | $23.01 | $23.05 (0.17%) | $23.11 | $23.01 | 1,500 | $695.16 M |
| 01/27/2025 | $22.81 | $23.01 (0.88%) | $23.06 | $22.72 | 3,825 | $707.22 M |
| 01/24/2025 | $22.74 | $22.81 (0.31%) | $22.81 | $22.63 | 4,000 | $690.85 M |
| 01/23/2025 | $22.78 | $22.90 (0.53%) | $22.99 | $22.76 | 5,945 | $693.86 M |
| 01/22/2025 | $22.86 | $22.85 (-0.04%) | $22.86 | $22.77 | 4,000 | $694.29 M |
| 01/21/2025 | $23.70 | $22.85 (-3.59%) | $23.70 | $22.81 | 6,000 | $705.92 M |
| 01/17/2025 | $22.83 | $22.96 (0.57%) | $22.96 | $22.76 | 4,300 | $702.48 M |
| 01/16/2025 | $22.87 | $22.84 (-0.13%) | $22.87 | $22.76 | 2,400 | $705.92 M |
| 01/15/2025 | $22.70 | $22.84 (0.62%) | $22.99 | $22.70 | 3,730 | $693.86 M |
| 01/14/2025 | $22.06 | $22.55 (2.22%) | $22.69 | $22.06 | 5,700 | $683.96 M |
| 01/13/2025 | $22.83 | $22.19 (-2.8%) | $22.86 | $22.18 | 5,700 | $684.82 M |
| 01/10/2025 | $22.50 | $22.87 (1.64%) | $22.90 | $22.50 | 10,025 | $676.20 M |
| 01/08/2025 | $23.09 | $22.93 (-0.69%) | $23.09 | $22.83 | 15,626 | $690.42 M |
| 01/07/2025 | $22.75 | $23.05 (1.32%) | $23.16 | $22.75 | 6,600 | $689.56 M |
| 01/06/2025 | $22.70 | $22.94 (1.06%) | $23.18 | $22.70 | 14,300 | $690.42 M |
| 01/03/2025 | $22.49 | $22.71 (0.98%) | $22.76 | $22.49 | 4,804 | $698.60 M |
| 01/02/2025 | $22.43 | $22.64 (0.94%) | $22.97 | $22.43 | 3,721 | $695.59 M |
| 12/31/2024 | $23.44 | $22.59 (-3.63%) | $23.44 | $22.51 | 3,000 | $699.46 M |
| 12/30/2024 | $22.37 | $22.60 (1.03%) | $22.60 | $22.34 | 4,900 | $696.88 M |
| 12/27/2024 | $22.32 | $22.39 (0.31%) | $22.43 | $22.27 | 3,201 | $689.56 M |
| 12/26/2024 | $22.40 | $22.45 (0.22%) | $22.47 | $22.26 | 6,904 | $696.88 M |
| 12/24/2024 | $22.01 | $22.40 (1.77%) | $22.40 | $22.01 | 6,700 | $693.00 M |
| 12/23/2024 | $22.09 | $22.35 (1.18%) | $22.50 | $21.95 | 13,705 | $686.11 M |
| 12/20/2024 | $21.75 | $22.04 (1.33%) | $22.24 | $21.75 | 19,400 | $690.85 M |
| 12/19/2024 | $22.51 | $22.02 (-2.18%) | $22.51 | $21.89 | 12,100 | $689.56 M |
| 12/18/2024 | $22.10 | $22.01 (-0.41%) | $22.64 | $22.00 | 29,500 | $692.14 M |
| 12/17/2024 | $22.32 | $22.18 (-0.63%) | $22.63 | $21.97 | 22,900 | $717.98 M |
| 12/16/2024 | $23.07 | $22.45 (-2.69%) | $23.08 | $22.41 | 17,100 | $717.55 M |
| 12/13/2024 | $23.69 | $23.25 (-1.86%) | $23.82 | $23.00 | 7,100 | $725.74 M |
| 12/12/2024 | $24.00 | $23.90 (-0.42%) | $24.00 | $23.78 | 2,929 | $729.18 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.
