Gladstone Commercial Corporation - 0IVQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.92	12.64	12.64	12.66	11.72	11,689
February 19, 2026	11.44	12.15	12.15	12.26	11.35	13,734
February 18, 2026	11.57	11.46	11.46	11.69	11.42	8,508
February 17, 2026	11.7	11.69	11.59	11.8	11.5	8,733
February 13, 2026	11.64	11.71	11.61	11.77	11.45	3,229
February 12, 2026	11.6	11.53	11.43	11.77	11.4	5,279
February 11, 2026	11.89	11.64	11.54	11.89	11.34	4,418
February 10, 2026	11.72	11.68	11.58	11.72	11.48	5,221
February 09, 2026	11.6	11.49	11.39	11.6	11.25	9,024
February 06, 2026	12	11.46	11.36	12	11.45	7,894
February 05, 2026	11.52	11.73	11.63	11.84	11.48	5,645
February 04, 2026	11.46	11.77	11.67	11.8	11.46	5,881
February 03, 2026	11.7	11.48	11.46	11.8	11.43	6,341
February 02, 2026	11.45	11.65	11.65	11.8	11.45	8,830
January 30, 2026	11.57	11.57	11.57	11.67	11.31	6,024
January 29, 2026	11.21	11.46	11.46	11.55	11.21	3,842
January 28, 2026	11.3	11.32	11.32	11.5	11.3	4,489
January 27, 2026	11.3	11.37	11.37	11.42	11.27	1,346
January 26, 2026	11.55	11.27	11.27	11.55	11.24	2,918
January 23, 2026	11.3	11.37	11.37	11.52	11.26	2,384
January 22, 2026	11.5	11.61	11.51	11.8	11.5	3,207
January 21, 2026	11.56	11.45	11.35	11.75	11.4	1,343
January 20, 2026	11.75	11.58	11.48	11.75	11.47	5,870
January 16, 2026	11.65	11.63	11.63	11.65	11.55	3,256
January 15, 2026	11.55	11.61	11.61	11.61	11.47	2,468
January 14, 2026	11.31	11.46	11.46	11.46	11.29	1,791
January 13, 2026	11.36	11.24	11.24	11.38	11.13	1,889
January 12, 2026	11.25	11.39	11.39	11.39	11.18	10,407
January 09, 2026	11.21	11.2	11.2	11.22	11.09	1,419
January 08, 2026	11.25	11.2	11.2	11.25	10.91	2,691
January 07, 2026	10.88	10.98	10.98	11.03	10.88	6,261
January 06, 2026	10.85	10.93	10.93	10.93	10.79	3,588
January 05, 2026	10.8	10.95	10.95	10.95	10.75	4,200
January 02, 2026	10.67	10.86	10.86	10.86	10.6	6,992
December 31, 2025	10.72	10.66	10.67	10.72	10.62	3,045
December 30, 2025	10.61	10.68	10.68	10.7	10.52	15,599
December 29, 2025	10.61	10.53	10.53	10.62	10.49	5,199
December 24, 2025	10.42	10.45	10.45	10.46	10.34	3,386
December 23, 2025	10.81	10.44	10.44	10.81	10.41	5,690
December 22, 2025	10.83	10.7	10.7	10.83	10.64	5,979
December 19, 2025	11.16	10.89	10.79	11.16	10.87	3,770
December 18, 2025	11.07	11.03	10.93	11.11	11.03	1,783
December 17, 2025	10.92	11.04	10.94	11.04	10.91	3,625
December 16, 2025	10.9	10.88	10.78	10.97	10.88	9,589
December 15, 2025	11.01	10.85	10.85	11.01	10.83	3,633
December 12, 2025	11.01	10.87	10.87	11.01	10.84	2,213
December 11, 2025	10.81	10.91	10.91	10.92	10.77	1,222
December 10, 2025	10.8	10.72	10.72	10.8	10.69	1,911
December 09, 2025	10.82	10.77	10.77	10.87	10.75	1,520
December 08, 2025	11	10.76	10.76	11	10.72	3,526
December 05, 2025	10.95	10.88	10.88	10.99	10.86	2,651
December 04, 2025	10.96	10.94	10.94	10.96	10.79	2,715
December 03, 2025	10.85	10.81	10.81	10.85	10.74	4,701
December 02, 2025	10.97	10.8	10.8	11.01	10.77	4,245
December 01, 2025	10.99	11.02	11.02	11.09	10.98	4,015
November 28, 2025	11.16	11.05	11.05	11.35	11.01	9,666
November 26, 2025	11.13	11	11	11.13	10.95	1,820
November 25, 2025	10.74	10.98	10.98	10.99	10.72	1,831
November 24, 2025	10.72	10.73	10.73	10.79	10.64	4,437
November 21, 2025	10.63	10.82	10.82	10.82	10.58	884

Gladstone Commercial Corporation (0IVQ.L) LSE