NASDAQ:GOOD | Historical Stock Price | GLADSTONE COMMERCIAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-08-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.54$10.18$18.72$34.41$63.26$116.302003-08-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$17.55$33.5826,000——
2011-12-29$17.31$33.1228,400——
2011-12-28$17.10$32.7222,300——
2011-12-27$17.53$33.5424,100——
2011-12-23$17.27$33.0529,600——
2011-12-22$17.47$33.4334,300——
2011-12-21$17.52$33.5315,300——
2011-12-20$17.44$33.3765,100——
2011-12-19$16.96$32.4533,800——
2011-12-16$17.23$32.7371,800——
2011-12-15$17.39$33.0437,000——
2011-12-14$17.49$33.2334,700——
2011-12-13$17.01$32.3121,200——
2011-12-12$17.10$32.4835,100——
2011-12-09$17.42$33.0937,900——
2011-12-08$16.81$31.9324,900——
2011-12-07$17.22$32.7148,400——
2011-12-06$17.18$32.6432,000——
2011-12-05$17.15$32.5829,400——
2011-12-02$17.04$32.379,300——
2011-12-01$16.86$32.0334,300——
2011-11-30$17.10$32.4862,000——
2011-11-29$15.73$29.8824,300——
2011-11-28$15.95$30.3030,300——
2011-11-25$15.26$28.9923,000——
2011-11-23$15.52$29.4832,300——
2011-11-22$16.07$30.5330,800——
2011-11-21$16.18$30.7445,800——
2011-11-18$16.59$31.5250,200——
2011-11-17$16.60$31.5329,100——
2011-11-16$16.87$32.0525,300——
2011-11-15$17.25$32.7745,000——
2011-11-14$17.19$32.4236,200——
2011-11-11$17.37$32.7642,200——
2011-11-10$16.88$31.8318,600——
2011-11-09$16.48$31.0849,800——
2011-11-08$17.61$33.2138,300——
2011-11-07$16.99$32.0430,800——
2011-11-04$16.99$32.0429,300——
2011-11-03$17.14$32.3244,500——
2011-11-02$16.71$31.5137,100——
2011-11-01$16.35$30.8369,600——
2011-10-31$16.83$31.7434,500——
2011-10-28$17.41$32.8335,100——
2011-10-27$17.70$33.3890,500——
2011-10-26$16.90$31.8735,000——
2011-10-25$16.37$30.8747,800——
2011-10-24$16.92$31.9145,600——
2011-10-21$16.77$31.6332,200——
2011-10-20$16.16$30.4832,100——
2011-10-19$16.29$30.7251,700——
2011-10-18$17.04$31.9040,300——
2011-10-17$16.25$30.4259,600——
2011-10-14$17.04$31.9048,400——
2011-10-13$16.49$30.8726,600——
2011-10-12$16.41$30.7240,200——
2011-10-11$16.02$29.9938,700——
2011-10-10$15.52$29.0543,800——
2011-10-07$14.60$27.3344,000——
2011-10-06$15.17$28.4063,700——
2011-10-05$15.29$28.6251,700——
2011-10-04$15.56$29.1394,600——
2011-10-03$14.40$26.9669,000——
2011-09-30$15.68$29.3547,400——
2011-09-29$16.00$29.9520,300——
2011-09-28$15.23$28.5157,600——
2011-09-27$15.99$29.9366,300——
2011-09-26$15.70$29.3929,200——
2011-09-23$15.56$29.1334,100——
2011-09-22$15.19$28.4461,800——
2011-09-21$15.67$29.3336,700——
2011-09-20$15.77$29.5244,200——
2011-09-19$16.29$30.2634,900——
2011-09-16$16.28$30.2455,800——
2011-09-15$16.28$30.2423,400——
2011-09-14$16.07$29.8532,100——
2011-09-13$16.19$30.0823,800——
2011-09-12$15.69$29.1530,700——
2011-09-09$15.36$28.5341,300——
2011-09-08$15.74$29.2424,000——
2011-09-07$16.54$30.7347,800——
2011-09-06$15.69$29.1535,400——
2011-09-02$15.56$28.9146,600——
2011-09-01$16.14$29.9824,800——
2011-08-31$16.54$30.7334,900——
2011-08-30$16.47$30.6021,000——
2011-08-29$16.45$30.5633,000——
2011-08-26$16.02$29.7616,400——
2011-08-25$15.83$29.4126,200——
2011-08-24$16.30$30.2828,700——
2011-08-23$15.97$29.6760,300——
2011-08-22$15.53$28.8530,100——
2011-08-19$15.56$28.9152,300——
2011-08-18$15.99$29.7061,900——
2011-08-17$16.88$31.3625,600——
2011-08-16$16.77$30.9241,400——
2011-08-15$17.09$31.5155,700——
2011-08-12$16.28$30.0243,500——
2011-08-11$16.07$29.6389,700——
2011-08-10$15.41$28.4192,800——
2011-08-09$16.35$30.1595,900——
2011-08-08$15.91$29.34118,400——
2011-08-05$16.74$30.8770,600——
2011-08-04$16.75$30.8855,000——
2011-08-03$17.08$31.4961,500——
2011-08-02$17.04$31.4242,700——
2011-08-01$17.45$32.1752,400——
2011-07-29$17.38$32.05158,400——
2011-07-28$17.55$32.3633,200——
2011-07-27$17.45$32.1738,400——
2011-07-26$17.63$32.5140,800——
2011-07-25$17.58$32.4141,400——
2011-07-22$17.67$32.5817,500——
2011-07-21$17.79$32.8045,600——
2011-07-20$17.67$32.5831,200——
2011-07-19$17.88$32.7443,100——
2011-07-18$17.76$32.5235,100——
2011-07-15$17.71$32.4337,200——
2011-07-14$17.60$32.2237,600——
2011-07-13$17.65$32.3239,800——
2011-07-12$17.49$32.0228,300——
2011-07-11$17.57$32.1755,200——
2011-07-08$17.61$32.2429,100——
2011-07-07$17.60$32.2244,300——
2011-07-06$17.56$32.1531,400——
2011-07-05$17.54$32.1130,400——
2011-07-01$17.42$31.8936,900——
2011-06-30$17.33$31.7351,000——
2011-06-29$17.39$31.8426,000——
2011-06-28$17.34$31.7531,100——
2011-06-27$17.49$32.0242,300——
2011-06-24$16.95$31.03431,500——
2011-06-23$17.35$31.7731,400——
2011-06-22$17.45$31.9546,800——
2011-06-21$17.48$32.0066,600——
2011-06-20$17.42$31.8957,700——
2011-06-17$17.36$31.79101,900——
2011-06-16$17.14$31.3854,600——
2011-06-15$17.16$31.1978,800——
2011-06-14$17.48$31.7760,100——
2011-06-13$17.58$31.9557,400——
2011-06-10$17.48$31.77365,400——
2011-06-09$18.45$33.5332,800——
2011-06-08$18.46$33.5532,500——
2011-06-07$18.52$33.6636,600——
2011-06-06$18.22$33.1229,700——
2011-06-03$18.46$33.5524,000——
2011-06-02$18.54$33.7026,500——
2011-06-01$18.44$33.5250,000——
2011-05-31$19.20$34.9075,900——
2011-05-27$19.01$34.5525,300——
2011-05-26$19.10$34.7246,500——
2011-05-25$18.66$33.9235,700——
2011-05-24$18.63$33.8644,000——
2011-05-23$18.42$33.4817,700——
2011-05-20$18.58$33.7715,400——
2011-05-19$18.68$33.9530,600——
2011-05-18$18.74$34.0621,300——
2011-05-17$18.58$33.5420,600——
2011-05-16$18.50$33.4023,700——
2011-05-13$18.62$33.6220,000——
2011-05-12$18.74$33.8326,000——
2011-05-11$18.51$33.4230,200——
2011-05-10$18.72$33.8017,200——
2011-05-09$18.42$33.2514,000——
2011-05-06$18.45$33.3131,000——
2011-05-05$18.24$32.9324,700——
2011-05-04$18.31$33.0621,900——
2011-05-03$18.17$32.8024,000——
2011-05-02$18.16$32.7924,000——
2011-04-29$18.24$32.9327,000——
2011-04-28$18.27$32.9819,000——
2011-04-27$18.18$32.8213,000——
2011-04-26$18.34$33.1120,300——
2011-04-25$18.31$33.0619,200——
2011-04-21$18.26$32.9714,500——
2011-04-20$18.24$32.9323,800——
2011-04-19$18.10$32.6820,800——
2011-04-18$18.23$32.6922,400——
2011-04-15$18.32$32.8532,500——
2011-04-14$17.99$32.2644,100——
2011-04-13$17.89$32.0814,000——
2011-04-12$17.95$32.1818,500——
2011-04-11$17.96$32.2025,100——
2011-04-08$18.00$32.2719,700——
2011-04-07$18.08$32.4228,400——
2011-04-06$18.43$33.0421,800——
2011-04-05$18.23$32.6918,700——
2011-04-04$18.11$32.4725,000——
2011-04-01$18.20$32.6334,400——
2011-03-31$18.24$32.7050,300——
2011-03-30$18.20$32.6318,900——
2011-03-29$18.15$32.5452,600——
2011-03-28$18.11$32.4726,700——
2011-03-25$18.21$32.6518,900——
2011-03-24$18.56$33.2813,100——
2011-03-23$18.25$32.7221,500——
2011-03-22$18.43$33.0417,700——
2011-03-21$18.48$33.1326,500——
2011-03-18$17.76$31.8453,000——
2011-03-17$17.50$31.3834,900——
2011-03-16$17.91$31.8927,700——
2011-03-15$17.89$31.8542,000——
2011-03-14$18.13$32.2849,100——
2011-03-11$18.37$32.7115,700——
2011-03-10$18.31$32.6026,500——
2011-03-09$18.64$33.1931,700——
2011-03-08$18.70$33.2918,500——
2011-03-07$18.20$32.4036,100——
2011-03-04$18.47$32.8915,700——
2011-03-03$18.65$33.2136,900——
2011-03-02$18.45$32.8513,100——
2011-03-01$18.36$32.6933,300——
2011-02-28$18.36$32.69114,000——
2011-02-25$18.63$33.1745,700——
2011-02-24$18.50$32.9432,900——
2011-02-23$18.41$32.7830,000——
2011-02-22$18.41$32.7829,600——
2011-02-18$18.57$33.0621,100——
2011-02-17$18.52$32.9727,400——
2011-02-16$18.41$32.7830,600——
2011-02-15$18.60$32.8919,700——
2011-02-14$18.55$32.8143,100——
2011-02-11$18.53$32.7724,100——
2011-02-10$18.44$32.6124,900——
2011-02-09$18.44$32.6180,000——
2011-02-08$18.42$32.5818,800——
2011-02-07$18.49$32.7038,100——
2011-02-04$18.28$32.3322,500——
2011-02-03$18.45$32.6316,600——
2011-02-02$18.35$32.4530,900——
2011-02-01$18.57$32.8440,600——
2011-01-31$18.39$32.5241,400——
2011-01-28$18.07$31.96224,800——
2011-01-27$19.25$34.0420,800——
2011-01-26$19.05$33.6930,300——
2011-01-25$18.99$33.5823,000——
2011-01-24$19.07$33.7330,700——
2011-01-21$18.67$33.0225,200——
2011-01-20$18.62$32.9314,600——
2011-01-19$19.05$33.6929,200——
2011-01-18$19.48$34.2315,800——
2011-01-14$19.48$34.2332,300——
2011-01-13$19.07$33.5118,900——
2011-01-12$19.22$33.7740,700——
2011-01-11$19.00$33.3922,200——
2011-01-10$18.92$33.2549,600——
2011-01-07$18.85$33.1225,500——
2011-01-06$18.71$32.8837,400——
2011-01-05$18.99$33.3715,300——
2011-01-04$18.92$33.2537,900——
2011-01-03$18.97$33.3327,200——