5 DAY PERFORMANCE
+1.09%
1 MONTH PERFORMANCE
+2.01%
3 MONTH PERFORMANCE
-1.02%
6 MONTH PERFORMANCE
-0.39%
YEAR-TO-DATE PERFORMANCE
-0.88%
1 YEAR PERFORMANCE
-5.05%
Gladstone Commercial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $20.03 | $20.10 (0.35%) | $20.18 | $20.00 | 3.34 K | $513.24 M |
| 12/04/2025 | $19.99 | $20.28 (1.45%) | $20.28 | $19.99 | 7.83 K | $513.71 M |
| 12/03/2025 | $19.93 | $20.10 (0.85%) | $20.14 | $19.93 | 4.70 K | $512.77 M |
| 12/02/2025 | $19.81 | $19.92 (0.56%) | $19.93 | $19.80 | 4.42 K | $507.57 M |
| 12/01/2025 | $19.90 | $19.85 (-0.25%) | $20.18 | $19.80 | 6.40 K | $517.49 M |
| 11/28/2025 | $19.99 | $19.93 (-0.3%) | $19.99 | $19.86 | 2.21 K | $522.21 M |
| 11/26/2025 | $19.82 | $19.82 (0%) | $19.90 | $19.70 | 3.14 K | $520.32 M |
| 11/25/2025 | $19.77 | $19.73 (-0.2%) | $19.77 | $19.62 | 3.44 K | $521.74 M |
| 11/24/2025 | $19.59 | $19.63 (0.2%) | $19.65 | $19.59 | 4.51 K | $506.16 M |
| 11/21/2025 | $19.55 | $19.51 (-0.2%) | $19.58 | $19.47 | 3.21 K | $510.41 M |
| 11/20/2025 | $19.65 | $19.50 (-0.76%) | $19.85 | $19.42 | 12.20 K | $499.07 M |
| 11/19/2025 | $19.61 | $19.47 (-0.71%) | $19.74 | $19.47 | 7.23 K | $507.10 M |
| 11/18/2025 | $19.75 | $19.59 (-0.81%) | $19.75 | $19.59 | 5.42 K | $517.49 M |
| 11/17/2025 | $19.60 | $19.69 (0.46%) | $19.85 | $19.60 | 5.80 K | $520.79 M |
| 11/14/2025 | $19.84 | $19.70 (-0.71%) | $19.85 | $19.52 | 7.70 K | $528.82 M |
| 11/13/2025 | $19.75 | $19.70 (-0.25%) | $19.79 | $19.70 | 6.74 K | $532.13 M |
| 11/12/2025 | $20.05 | $19.79 (-1.3%) | $20.05 | $19.78 | 4.34 K | $531.65 M |
| 11/11/2025 | $19.98 | $20.05 (0.35%) | $20.15 | $19.98 | 1.23 K | $530.71 M |
| 11/10/2025 | $20.10 | $19.85 (-1.24%) | $20.10 | $19.85 | 3.20 K | $518.43 M |
| 11/07/2025 | $19.87 | $19.92 (0.25%) | $19.93 | $19.85 | 2.40 K | $517.02 M |
| 11/06/2025 | $20.14 | $20.03 (-0.55%) | $20.14 | $20.03 | 3.30 K | $502.85 M |
| 11/05/2025 | $20.01 | $20.14 (0.65%) | $20.20 | $20.01 | 2.80 K | $513.24 M |
| 11/04/2025 | $19.92 | $19.99 (0.35%) | $20.10 | $19.92 | 1.33 K | $505.21 M |
| 11/03/2025 | $20.06 | $19.96 (-0.5%) | $20.08 | $19.85 | 4.43 K | $538.26 M |
| 10/31/2025 | $20.10 | $20.07 (-0.15%) | $20.10 | $20.07 | 3.90 K | $528.29 M |
| 10/30/2025 | $19.90 | $19.91 (0.05%) | $19.93 | $19.90 | 2.01 K | $523.21 M |
| 10/29/2025 | $19.95 | $20.02 (0.35%) | $20.12 | $19.92 | 4.50 K | $517.20 M |
| 10/28/2025 | $20.02 | $19.95 (-0.35%) | $20.05 | $19.95 | 2.10 K | $520.43 M |
| 10/27/2025 | $19.99 | $20.09 (0.5%) | $20.11 | $19.96 | 4.40 K | $529.68 M |
| 10/24/2025 | $20.05 | $20.05 (0%) | $20.12 | $20.00 | 3.40 K | $530.60 M |
| 10/23/2025 | $20.14 | $20.14 (0%) | $20.14 | $20.11 | 2.53 K | $528.75 M |
| 10/22/2025 | $20.14 | $20.10 (-0.2%) | $20.14 | $20.10 | 5.82 K | $531.06 M |
| 10/21/2025 | $20.14 | $20.14 (0%) | $20.14 | $20.11 | 15.90 K | $529.68 M |
| 10/20/2025 | $20.34 | $20.16 (-0.88%) | $20.34 | $20.16 | 7.02 K | $535.69 M |
| 10/17/2025 | $20.21 | $20.24 (0.15%) | $20.24 | $20.18 | 6.20 K | $531.53 M |
| 10/16/2025 | $20.21 | $20.18 (-0.15%) | $20.22 | $20.16 | 3.34 K | $530.14 M |
| 10/15/2025 | $20.24 | $20.18 (-0.3%) | $20.24 | $20.15 | 14.73 K | $536.61 M |
| 10/14/2025 | $20.23 | $20.22 (-0.05%) | $20.25 | $20.20 | 36.40 K | $533.84 M |
| 10/13/2025 | $19.85 | $19.91 (0.3%) | $19.95 | $19.85 | 7.72 K | $528.75 M |
| 10/10/2025 | $20.07 | $20.00 (-0.35%) | $20.15 | $19.81 | 9.00 K | $522.74 M |
| 10/09/2025 | $20.01 | $20.03 (0.1%) | $20.24 | $20.01 | 4.40 K | $526.90 M |
| 10/08/2025 | $20.21 | $20.13 (-0.4%) | $20.25 | $20.01 | 3.74 K | $530.14 M |
| 10/07/2025 | $20.20 | $20.20 (0%) | $20.40 | $20.20 | 61.60 K | $529.22 M |
| 10/06/2025 | $20.39 | $20.32 (-0.34%) | $20.43 | $20.20 | 7.30 K | $547.24 M |
| 10/03/2025 | $20.31 | $20.20 (-0.54%) | $20.41 | $20.20 | 1.53 K | $562.03 M |
| 10/02/2025 | $20.27 | $20.17 (-0.49%) | $20.27 | $20.17 | 1.50 K | $563.88 M |
| 10/01/2025 | $20.12 | $20.34 (1.09%) | $20.34 | $20.12 | 1.50 K | $567.58 M |
| 09/30/2025 | $20.38 | $20.12 (-1.28%) | $20.52 | $20.04 | 7.00 K | $569.43 M |
| 09/29/2025 | $20.47 | $20.39 (-0.39%) | $20.47 | $20.36 | 1.70 K | $564.34 M |
| 09/26/2025 | $20.32 | $20.39 (0.34%) | $20.39 | $20.32 | 637 | $568.96 M |
| 09/25/2025 | $20.44 | $20.38 (-0.29%) | $20.44 | $20.37 | 1.61 K | $574.51 M |
| 09/24/2025 | $20.31 | $20.37 (0.3%) | $20.44 | $20.26 | 4.91 K | $585.60 M |
| 09/23/2025 | $20.36 | $20.33 (-0.15%) | $20.39 | $20.33 | 3.34 K | $592.07 M |
| 09/22/2025 | $20.32 | $20.43 (0.54%) | $20.44 | $20.27 | 6.60 K | $591.15 M |
| 09/19/2025 | $20.24 | $20.40 (0.79%) | $20.40 | $20.19 | 1.12 K | $595.31 M |
| 09/18/2025 | $20.65 | $20.11 (-2.62%) | $20.65 | $19.83 | 22.20 K | $602.24 M |
| 09/17/2025 | $20.45 | $20.38 (-0.34%) | $20.45 | $20.38 | 1.40 K | $598.54 M |
| 09/16/2025 | $20.55 | $20.60 (0.24%) | $20.60 | $20.55 | 700 | $596.23 M |
| 09/15/2025 | $20.70 | $20.51 (-0.92%) | $20.70 | $20.51 | 1.80 K | $601.32 M |
| 09/12/2025 | $20.60 | $20.60 (0%) | $20.72 | $20.60 | 900 | $603.17 M |
| 09/11/2025 | $20.62 | $20.62 (0%) | $20.62 | $20.60 | 1.90 K | $605.48 M |
| 09/10/2025 | $20.77 | $20.63 (-0.67%) | $20.79 | $20.60 | 1.68 K | $593.92 M |
| 09/09/2025 | $20.61 | $20.73 (0.58%) | $20.92 | $20.61 | 14.20 K | $600.86 M |
| 09/08/2025 | $20.30 | $20.53 (1.13%) | $20.72 | $20.30 | 4.45 K | $604.55 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.
