5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+1.25%
3 MONTH PERFORMANCE
-1.91%
6 MONTH PERFORMANCE
+0.77%
YEAR-TO-DATE PERFORMANCE
+2.49%
1 YEAR PERFORMANCE
+5.16%
Gladstone Commercial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.83 | $20.88 (0.24%) | $20.88 | $20.83 | 1,073 | $621.48 M |
| 03/11/2025 | $20.75 | $20.83 (0.39%) | $20.95 | $20.74 | 5,900 | $627.33 M |
| 03/10/2025 | $21.03 | $20.96 (-0.33%) | $21.03 | $20.77 | 7,617 | $641.95 M |
| 03/07/2025 | $20.55 | $21.01 (2.24%) | $21.03 | $20.53 | 2,092 | $659.07 M |
| 03/06/2025 | $20.90 | $20.87 (-0.14%) | $20.90 | $20.62 | 15,421 | $646.96 M |
| 03/05/2025 | $20.83 | $20.88 (0.24%) | $20.95 | $20.83 | 7,834 | $661.16 M |
| 03/04/2025 | $20.80 | $20.97 (0.82%) | $20.97 | $20.80 | 2,500 | $660.74 M |
| 03/03/2025 | $20.78 | $20.92 (0.67%) | $21.05 | $20.70 | 7,980 | $668.26 M |
| 02/28/2025 | $20.74 | $20.67 (-0.34%) | $20.76 | $20.55 | 5,766 | $677.87 M |
| 02/27/2025 | $20.59 | $20.74 (0.73%) | $20.74 | $20.44 | 9,700 | $674.53 M |
| 02/26/2025 | $20.54 | $20.50 (-0.19%) | $20.55 | $20.46 | 10,300 | $670.77 M |
| 02/25/2025 | $20.65 | $20.50 (-0.73%) | $20.70 | $20.50 | 7,400 | $675.36 M |
| 02/24/2025 | $20.40 | $20.51 (0.54%) | $20.56 | $20.40 | 5,925 | $656.98 M |
| 02/21/2025 | $20.50 | $20.38 (-0.59%) | $20.51 | $20.31 | 3,007 | $656.57 M |
| 02/20/2025 | $20.27 | $20.38 (0.54%) | $20.68 | $20.27 | 4,108 | $660.74 M |
| 02/19/2025 | $20.72 | $20.27 (-2.17%) | $20.72 | $20.25 | 5,714 | $670.77 M |
| 02/18/2025 | $20.77 | $20.75 (-0.1%) | $20.84 | $20.75 | 2,726 | $669.93 M |
| 02/14/2025 | $20.73 | $20.79 (0.29%) | $20.84 | $20.54 | 8,800 | $698.17 M |
| 02/13/2025 | $20.75 | $20.89 (0.67%) | $20.90 | $20.75 | 4,203 | $700.32 M |
| 02/12/2025 | $20.73 | $20.75 (0.1%) | $20.75 | $20.71 | 1,900 | $692.57 M |
| 02/11/2025 | $20.70 | $20.67 (-0.14%) | $20.70 | $20.53 | 7,000 | $699.03 M |
| 02/10/2025 | $20.76 | $20.68 (-0.39%) | $20.86 | $20.68 | 3,900 | $695.16 M |
| 02/07/2025 | $20.70 | $20.70 (0%) | $20.70 | $20.69 | 1,400 | $699.03 M |
| 02/06/2025 | $20.70 | $20.70 (0%) | $20.78 | $20.64 | 6,825 | $703.34 M |
| 02/05/2025 | $20.80 | $20.77 (-0.14%) | $20.80 | $20.56 | 5,640 | $700.75 M |
| 02/04/2025 | $20.75 | $20.70 (-0.24%) | $20.92 | $20.65 | 2,600 | $694.72 M |
| 02/03/2025 | $20.56 | $20.65 (0.44%) | $20.65 | $20.56 | 1,007 | $694.29 M |
| 01/31/2025 | $20.71 | $20.74 (0.14%) | $20.87 | $20.53 | 9,467 | $698.17 M |
| 01/30/2025 | $20.70 | $20.75 (0.24%) | $20.90 | $20.70 | 3,100 | $694.72 M |
| 01/29/2025 | $20.77 | $20.76 (-0.05%) | $20.98 | $20.75 | 5,400 | $690.85 M |
| 01/28/2025 | $20.98 | $20.91 (-0.33%) | $20.99 | $20.79 | 2,000 | $695.16 M |
| 01/27/2025 | $21.01 | $21.04 (0.14%) | $21.04 | $20.68 | 2,100 | $707.22 M |
| 01/24/2025 | $21.09 | $21.02 (-0.33%) | $21.09 | $21.01 | 3,038 | $690.85 M |
| 01/23/2025 | $20.94 | $21.17 (1.1%) | $21.37 | $20.94 | 3,128 | $693.86 M |
| 01/22/2025 | $21.13 | $20.96 (-0.8%) | $21.13 | $20.95 | 1,400 | $694.29 M |
| 01/21/2025 | $20.88 | $21.16 (1.34%) | $21.19 | $20.80 | 9,137 | $705.92 M |
| 01/17/2025 | $20.74 | $20.84 (0.48%) | $20.89 | $20.64 | 13,609 | $702.48 M |
| 01/16/2025 | $20.76 | $20.65 (-0.53%) | $20.76 | $20.61 | 2,200 | $705.92 M |
| 01/15/2025 | $20.58 | $20.77 (0.92%) | $20.90 | $20.50 | 10,100 | $693.86 M |
| 01/14/2025 | $20.46 | $20.53 (0.34%) | $20.53 | $20.40 | 3,936 | $683.96 M |
| 01/13/2025 | $20.49 | $20.49 (0%) | $20.62 | $20.40 | 7,200 | $684.82 M |
| 01/10/2025 | $20.70 | $20.49 (-1.01%) | $20.70 | $20.23 | 42,013 | $676.20 M |
| 01/08/2025 | $20.85 | $20.84 (-0.05%) | $20.92 | $20.80 | 7,920 | $690.42 M |
| 01/07/2025 | $21.00 | $20.95 (-0.24%) | $21.06 | $20.80 | 2,600 | $689.56 M |
| 01/06/2025 | $20.71 | $21.01 (1.45%) | $21.19 | $20.71 | 12,900 | $690.42 M |
| 01/03/2025 | $20.59 | $20.65 (0.29%) | $20.79 | $20.59 | 4,526 | $698.60 M |
| 01/02/2025 | $20.55 | $20.59 (0.19%) | $20.67 | $20.45 | 6,447 | $695.59 M |
| 12/31/2024 | $20.45 | $20.50 (0.24%) | $20.62 | $20.33 | 24,045 | $699.46 M |
| 12/30/2024 | $20.52 | $20.51 (-0.05%) | $20.70 | $20.51 | 4,004 | $696.88 M |
| 12/27/2024 | $20.86 | $20.86 (0%) | $20.90 | $20.64 | 3,300 | $689.56 M |
| 12/26/2024 | $20.59 | $20.84 (1.21%) | $20.90 | $20.59 | 3,300 | $696.88 M |
| 12/24/2024 | $20.76 | $20.79 (0.14%) | $20.79 | $20.68 | 8,100 | $693.00 M |
| 12/23/2024 | $20.78 | $20.76 (-0.1%) | $20.78 | $20.45 | 7,135 | $686.11 M |
| 12/20/2024 | $20.83 | $20.72 (-0.53%) | $20.97 | $20.72 | 4,145 | $690.85 M |
| 12/19/2024 | $21.00 | $20.72 (-1.33%) | $21.02 | $20.55 | 7,500 | $689.56 M |
| 12/18/2024 | $21.21 | $20.80 (-1.93%) | $21.29 | $20.80 | 16,600 | $692.14 M |
| 12/17/2024 | $21.25 | $21.07 (-0.85%) | $21.25 | $21.00 | 7,900 | $717.98 M |
| 12/16/2024 | $21.37 | $21.11 (-1.22%) | $21.37 | $21.01 | 16,018 | $717.55 M |
| 12/13/2024 | $21.28 | $21.37 (0.42%) | $21.37 | $21.28 | 1,146 | $725.74 M |
| 12/12/2024 | $21.51 | $21.42 (-0.42%) | $21.58 | $21.42 | 3,205 | $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.
