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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$17.95$37.3941,900——
2012-12-28$17.70$36.8728,500——
2012-12-27$17.69$36.8516,900——
2012-12-26$17.62$36.7131,400——
2012-12-24$17.54$36.5421,200——
2012-12-21$17.65$36.77127,700——
2012-12-20$17.96$37.4232,100——
2012-12-19$17.73$36.9438,600——
2012-12-18$17.78$37.0450,500——
2012-12-17$17.82$37.1237,000——
2012-12-14$17.99$37.2229,800——
2012-12-13$17.63$36.4727,000——
2012-12-12$17.76$36.7436,100——
2012-12-11$18.04$37.3259,500——
2012-12-10$17.82$36.8715,900——
2012-12-07$17.78$36.7819,200——
2012-12-06$17.89$37.0124,300——
2012-12-05$17.92$37.0720,600——
2012-12-04$17.78$36.7821,500——
2012-12-03$17.95$37.1322,200——
2012-11-30$17.53$36.2733,800——
2012-11-29$17.59$36.3930,400——
2012-11-28$17.62$36.4528,600——
2012-11-27$17.70$36.6224,800——
2012-11-26$17.91$37.0555,100——
2012-11-23$17.70$36.6212,900——
2012-11-21$17.60$36.4124,500——
2012-11-20$17.39$35.9823,800——
2012-11-19$17.41$36.0243,900——
2012-11-16$16.85$34.86231,200——
2012-11-15$16.89$34.9439,000——
2012-11-14$17.33$35.5978,600——
2012-11-13$18.05$37.0725,800——
2012-11-12$18.08$37.1314,700——
2012-11-09$18.03$37.0331,700——
2012-11-08$17.98$36.9336,900——
2012-11-07$18.01$36.9936,000——
2012-11-06$18.49$37.9829,800——
2012-11-05$18.56$38.1245,600——
2012-11-02$18.43$37.8536,300——
2012-11-01$18.55$38.1049,800——
2012-10-31$18.43$37.8523,300——
2012-10-26$18.12$37.2219,200——
2012-10-25$18.15$37.2821,300——
2012-10-24$18.26$37.5021,000——
2012-10-23$18.26$37.5016,400——
2012-10-22$18.29$37.5629,100——
2012-10-19$18.25$37.4857,600——
2012-10-18$18.56$38.1230,600——
2012-10-17$18.82$38.4038,400——
2012-10-16$18.79$38.3425,300——
2012-10-15$18.79$38.3430,300——
2012-10-12$18.57$37.8943,700——
2012-10-11$18.54$37.8318,600——
2012-10-10$18.51$37.7616,300——
2012-10-09$18.51$37.7627,800——
2012-10-08$18.70$38.1522,500——
2012-10-05$18.67$38.0927,400——
2012-10-04$18.64$38.0324,500——
2012-10-03$18.63$38.0127,900——
2012-10-02$18.57$37.8957,600——
2012-10-01$18.40$37.5468,000——
2012-09-28$18.26$37.2547,600——
2012-09-27$18.35$37.4451,400——
2012-09-26$18.44$37.6253,500——
2012-09-25$18.39$37.5256,900——
2012-09-24$19.03$38.8344,900——
2012-09-21$18.96$38.6875,400——
2012-09-20$18.60$37.9533,400——
2012-09-19$18.75$38.2529,800——
2012-09-18$18.83$38.4232,500——
2012-09-17$18.72$38.1933,900——
2012-09-14$18.84$38.1874,700——
2012-09-13$19.00$38.5178,100——
2012-09-12$18.75$38.0080,900——
2012-09-11$18.50$37.4953,800——
2012-09-10$18.19$36.8733,800——
2012-09-07$18.18$36.8428,100——
2012-09-06$17.97$36.4272,100——
2012-09-05$17.91$36.3080,200——
2012-09-04$18.08$36.6449,400——
2012-08-31$17.89$36.2625,200——
2012-08-30$17.73$35.9315,700——
2012-08-29$17.89$36.2615,300——
2012-08-28$17.69$35.8527,700——
2012-08-27$17.68$35.8326,000——
2012-08-24$17.63$35.7354,900——
2012-08-23$17.21$34.8819,900——
2012-08-22$17.30$35.0636,300——
2012-08-21$17.37$35.2030,200——
2012-08-20$17.39$35.2427,100——
2012-08-17$17.79$35.8032,100——
2012-08-16$17.75$35.7221,800——
2012-08-15$17.55$35.3239,200——
2012-08-14$17.62$35.4615,800——
2012-08-13$17.69$35.6028,100——
2012-08-10$17.54$35.3030,600——
2012-08-09$17.40$35.0225,200——
2012-08-08$17.06$34.3390,100——
2012-08-07$17.22$34.65100,700——
2012-08-06$17.31$34.8461,600——
2012-08-03$17.29$34.7924,200——
2012-08-02$17.19$34.5940,000——
2012-08-01$17.13$34.4746,900——
2012-07-31$17.29$34.7954,100——
2012-07-30$17.44$35.1017,800——
2012-07-27$17.40$35.0223,200——
2012-07-26$17.28$34.7725,400——
2012-07-25$17.23$34.6726,300——
2012-07-24$17.16$34.5324,900——
2012-07-23$17.03$34.2727,700——
2012-07-20$17.28$34.7721,800——
2012-07-19$17.18$34.5738,300——
2012-07-18$17.24$34.6927,000——
2012-07-17$17.38$34.7237,900——
2012-07-16$17.10$34.1725,700——
2012-07-13$17.21$34.3844,500——
2012-07-12$16.92$33.8173,900——
2012-07-11$16.89$33.7561,300——
2012-07-10$16.92$33.8138,900——
2012-07-09$16.84$33.6542,100——
2012-07-06$16.75$33.4731,800——
2012-07-05$16.82$33.6120,400——
2012-07-03$16.91$33.7922,000——
2012-07-02$16.73$33.4338,200——
2012-06-29$16.66$33.2951,000——
2012-06-28$16.52$33.0146,200——
2012-06-27$16.78$33.5333,900——
2012-06-26$16.54$33.0529,600——
2012-06-25$16.50$32.9758,400——
2012-06-22$16.40$32.77272,900——
2012-06-21$16.47$32.9124,600——
2012-06-20$16.53$33.0325,500——
2012-06-19$16.52$33.0139,500——
2012-06-18$16.38$32.7358,600——
2012-06-15$16.65$33.0263,400——
2012-06-14$16.56$32.8421,200——
2012-06-13$16.22$32.1636,700——
2012-06-12$16.31$32.3427,300——
2012-06-11$15.83$31.3935,900——
2012-06-08$16.21$32.1449,900——
2012-06-07$15.98$31.6965,400——
2012-06-06$15.91$31.5564,000——
2012-06-05$15.92$31.5764,700——
2012-06-04$15.94$31.6142,800——
2012-06-01$15.77$31.2734,000——
2012-05-31$15.84$31.4154,000——
2012-05-30$15.82$31.3735,000——
2012-05-29$16.02$31.7735,700——
2012-05-25$16.11$31.9523,600——
2012-05-24$16.14$32.0035,200——
2012-05-23$16.14$32.0040,000——
2012-05-22$16.20$32.1230,000——
2012-05-21$16.39$32.5042,800——
2012-05-18$16.35$32.4246,400——
2012-05-17$16.66$33.0445,100——
2012-05-16$16.62$32.9630,000——
2012-05-15$16.80$33.0757,000——
2012-05-14$16.75$32.9733,400——
2012-05-11$16.97$33.4042,900——
2012-05-10$17.13$33.7224,000——
2012-05-09$17.05$33.5619,000——
2012-05-08$17.14$33.7313,600——
2012-05-07$17.01$33.4823,000——
2012-05-04$16.96$33.3855,800——
2012-05-03$17.05$33.5621,000——
2012-05-02$17.14$33.7327,300——
2012-05-01$16.95$33.3650,000——
2012-04-30$16.99$33.4479,000——
2012-04-27$17.17$33.7925,000——
2012-04-26$17.18$33.8150,800——
2012-04-25$17.06$33.5842,000——
2012-04-24$17.22$33.8938,100——
2012-04-23$16.92$33.3025,200——
2012-04-20$17.09$33.6436,000——
2012-04-19$16.80$33.0723,200——
2012-04-18$16.81$33.0917,600——
2012-04-17$17.32$33.8475,000——
2012-04-16$17.00$33.2232,500——
2012-04-13$16.87$32.9634,700——
2012-04-12$16.98$33.1857,100——
2012-04-11$16.96$33.1437,400——
2012-04-10$16.74$32.7156,900——
2012-04-09$16.95$33.1240,400——
2012-04-05$17.06$33.3420,000——
2012-04-04$17.06$33.3448,500——
2012-04-03$17.19$33.5923,100——
2012-04-02$17.36$33.9242,200——
2012-03-30$17.21$33.6333,200——
2012-03-29$17.41$34.0220,100——
2012-03-28$17.41$34.0240,500——
2012-03-27$17.86$34.9031,300——
2012-03-26$17.95$35.0722,800——
2012-03-23$17.85$34.8826,400——
2012-03-22$17.58$34.3514,900——
2012-03-21$17.77$34.7217,800——
2012-03-20$17.74$34.6615,400——
2012-03-19$17.86$34.6532,500——
2012-03-16$17.51$33.9841,800——
2012-03-15$17.65$34.2529,700——
2012-03-14$17.73$34.4026,600——
2012-03-13$18.06$35.0451,200——
2012-03-12$17.56$34.0732,300——
2012-03-09$17.20$33.3771,700——
2012-03-08$17.02$33.0237,200——
2012-03-07$17.07$33.1238,200——
2012-03-06$17.09$33.1660,600——
2012-03-05$17.33$33.6353,100——
2012-03-02$17.25$33.4748,100——
2012-03-01$17.64$34.2343,200——
2012-02-29$17.87$34.6760,800——
2012-02-28$18.31$35.5320,600——
2012-02-27$18.31$35.5313,800——
2012-02-24$18.41$35.7233,300——
2012-02-23$18.38$35.6628,100——
2012-02-22$18.16$35.2447,200——
2012-02-21$18.11$35.1448,800——
2012-02-17$18.13$35.1847,500——
2012-02-16$18.30$35.5123,800——
2012-02-15$18.14$34.9531,300——
2012-02-14$18.23$35.1329,800——
2012-02-13$18.31$35.2888,700——
2012-02-10$18.38$35.4219,300——
2012-02-09$18.46$35.5714,400——
2012-02-08$18.34$35.3459,300——
2012-02-07$18.26$35.1937,200——
2012-02-06$18.28$35.2250,700——
2012-02-03$18.73$36.0960,500——
2012-02-02$18.43$35.5120,300——
2012-02-01$18.40$35.4658,000——
2012-01-31$18.12$34.9237,800——
2012-01-30$18.18$35.0338,300——
2012-01-27$18.10$34.8825,500——
2012-01-26$18.08$34.8436,400——
2012-01-25$18.02$34.7224,800——
2012-01-24$17.99$34.6736,100——
2012-01-23$17.82$34.3428,500——
2012-01-20$17.93$34.5536,200——
2012-01-19$17.97$34.6328,000——
2012-01-18$18.00$34.4459,500——
2012-01-17$17.87$34.2039,800——
2012-01-13$17.64$33.7633,300——
2012-01-12$17.82$34.1026,400——
2012-01-11$17.90$34.2523,200——
2012-01-10$17.85$34.1651,500——
2012-01-09$17.75$33.9748,000——
2012-01-06$17.63$33.7429,200——
2012-01-05$17.71$33.8923,100——
2012-01-04$17.57$33.6227,300——
2012-01-03$17.71$33.8949,400——