Gladstone Commercial(GB:0IVQ)
$9.91-0.18 (-1.78%)
GB:0IVQ
Gladstone Commercial historical prices
$9.91
At close:-0.18 (-1.78%)
Gladstone Commercial (0IVQ) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 9.97 | 10.35 | 9.90 | 9.91 | 9.91 | -1.78% | 12,102 | 1.69 |
| Nov 11, 2026 | 10.21 | 10.34 | 9.97 | 10.09 | 10.09 | -0.88% | 17,636 | 2.53 |
| Nov 10, 2026 | 10.32 | 10.40 | 10.11 | 10.18 | 10.18 | +0.49% | 9,978 | 1.45 |
| Nov 09, 2026 | 10.31 | 10.40 | 10.00 | 10.26 | 10.26 | +1.28% | 18,957 | 2.85 |
| Nov 06, 2026 | 10.50 | 10.75 | 10.11 | 10.13 | 10.13 | -1.75% | 16,638 | 2.57 |
| Nov 05, 2026 | 11.00 | 11.23 | 10.22 | 10.31 | 10.31 | -4.80% | 23,758 | 3.82 |
| Nov 04, 2026 | 11.61 | 11.61 | 10.77 | 10.83 | 10.83 | -5.17% | 21,482 | 3.61 |
| Nov 03, 2026 | 11.40 | 11.79 | 11.38 | 11.42 | 11.42 | -1.21% | 7,730 | 1.28 |
| Nov 02, 2026 | 11.54 | 11.59 | 11.34 | 11.56 | 11.56 | +0.87% | 20,968 | 3.54 |
| Oct 30, 2026 | 11.53 | 11.75 | 11.36 | 11.46 | 11.46 | +0.97% | 11,783 | 1.99 |
| Oct 29, 2026 | 11.60 | 11.82 | 11.24 | 11.35 | 11.35 | -1.39% | 8,802 | 1.46 |
| Oct 28, 2026 | 11.99 | 12.00 | 11.48 | 11.51 | 11.51 | -3.36% | 9,744 | 1.63 |
| Oct 27, 2026 | 12.15 | 12.30 | 11.87 | 11.91 | 11.91 | -1.41% | 4,374 | 0.72 |
| Oct 26, 2026 | 12.06 | 12.24 | 11.86 | 12.08 | 12.08 | +1.85% | 11,334 | 1.89 |
| Oct 23, 2026 | 11.94 | 12.02 | 11.78 | 11.86 | 11.86 | -0.08% | 7,431 | 1.23 |
| Oct 22, 2026 | 11.80 | 12.04 | 11.46 | 11.97 | 11.87 | +1.18% | 6,157 | 1.01 |
| Oct 21, 2026 | 12.04 | 12.34 | 11.77 | 11.83 | 11.73 | -1.91% | 6,321 | 1.04 |
| Oct 20, 2026 | 11.95 | 12.30 | 11.65 | 12.06 | 11.96 | +1.35% | 4,439 | 0.73 |
| Oct 19, 2026 | 12.65 | 12.66 | 11.90 | 11.90 | 11.80 | -4.95% | 8,978 | 1.50 |
| Oct 16, 2026 | 12.72 | 13.00 | 12.52 | 12.52 | 12.42 | -2.80% | 5,167 | 0.87 |
| Oct 15, 2026 | 12.95 | 13.02 | 12.64 | 12.88 | 12.77 | +0.78% | 5,437 | 0.92 |
| Oct 14, 2026 | 12.80 | 13.00 | 12.72 | 12.78 | 12.67 | -0.85% | 4,606 | 0.77 |
| Oct 13, 2026 | 12.76 | 13.15 | 12.69 | 12.89 | 12.78 | +0.47% | 3,698 | 0.61 |
| Oct 12, 2026 | 12.76 | 12.95 | 12.60 | 12.83 | 12.72 | +1.42% | 6,222 | 1.03 |
| Oct 09, 2026 | 12.91 | 12.91 | 12.61 | 12.65 | 12.54 | -1.40% | 3,123 | 0.52 |
| Oct 08, 2026 | 12.51 | 12.83 | 12.38 | 12.83 | 12.72 | +1.42% | 3,518 | 0.58 |
| Oct 07, 2026 | 12.70 | 12.94 | 12.63 | 12.65 | 12.54 | -0.86% | 3,261 | 0.53 |
| Oct 06, 2026 | 12.73 | 13.00 | 12.65 | 12.76 | 12.65 | -1.62% | 4,657 | 0.76 |
| Oct 05, 2026 | 13.06 | 13.06 | 12.80 | 12.97 | 12.86 | +0.62% | 7,851 | 1.28 |
| Oct 02, 2026 | 12.80 | 12.94 | 12.60 | 12.89 | 12.78 | +1.74% | 4,026 | 0.66 |
| Oct 01, 2026 | 12.69 | 12.82 | 12.35 | 12.67 | 12.56 | +0.24% | 7,355 | 1.18 |
| Sep 30, 2026 | 12.70 | 12.78 | 12.50 | 12.64 | 12.53 | +0.56% | 4,435 | 0.72 |
| Sep 29, 2026 | 12.59 | 12.60 | 12.35 | 12.57 | 12.46 | +0.72% | 6,630 | 1.07 |
| Sep 28, 2026 | 12.39 | 12.62 | 12.38 | 12.48 | 12.38 | -0.40% | 7,713 | 1.24 |
| Sep 25, 2026 | 12.64 | 12.68 | 12.40 | 12.53 | 12.43 | -0.31% | 4,083 | 0.66 |
| Sep 24, 2026 | 12.48 | 12.68 | 12.48 | 12.57 | 12.46 | -0.24% | 3,537 | 0.56 |
| Sep 23, 2026 | 12.84 | 12.99 | 12.56 | 12.60 | 12.49 | -1.26% | 5,284 | 0.83 |
| Sep 22, 2026 | 12.52 | 12.80 | 12.50 | 12.76 | 12.65 | +1.11% | 3,774 | 0.59 |
| Sep 21, 2026 | 12.46 | 12.79 | 12.46 | 12.62 | 12.51 | +0.47% | 6,111 | 0.96 |
| Sep 18, 2026 | 12.84 | 12.98 | 12.61 | 12.66 | 12.46 | -1.40% | 4,836 | 0.75 |
| Sep 17, 2026 | 12.82 | 12.87 | 12.61 | 12.84 | 12.63 | +1.10% | 3,364 | 0.51 |
| Sep 16, 2026 | 12.71 | 12.99 | 12.67 | 12.70 | 12.49 | -0.78% | 3,148 | 0.48 |
| Sep 15, 2026 | 12.56 | 12.87 | 12.56 | 12.80 | 12.59 | +0.31% | 3,756 | 0.57 |
| Sep 14, 2026 | 12.79 | 12.92 | 12.55 | 12.76 | 12.55 | +0.16% | 8,232 | 1.25 |
| Sep 11, 2026 | 12.89 | 12.97 | 12.70 | 12.74 | 12.53 | -0.47% | 3,541 | 0.53 |
| Sep 10, 2026 | 12.82 | 13.10 | 12.74 | 12.80 | 12.59 | -0.86% | 3,875 | 0.57 |
| Sep 09, 2026 | 13.02 | 13.25 | 12.89 | 12.91 | 12.70 | -1.30% | 4,977 | 0.73 |
| Sep 08, 2026 | 13.00 | 13.28 | 13.00 | 13.08 | 12.87 | -0.46% | 8,730 | 1.29 |
| Sep 07, 2026 | 13.14 | 13.23 | 12.90 | 13.14 | 12.93 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 13.10 | 13.23 | 12.90 | 13.14 | 12.93 | +0.54% | 5,605 | 0.82 |
