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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	10.7	10.56	10.56	10.82	10.47	3,328
November 19, 2025	11.18	10.84	10.84	11.18	10.79	1,475
November 18, 2025	10.98	10.95	10.95	11.04	10.86	2,603
November 17, 2025	11.24	11.13	11.13	11.24	11.09	3,653
November 14, 2025	11.27	11.1	11.1	11.27	11.1	1,824
November 13, 2025	11.55	11.26	11.26	11.55	11.2	1,745
November 12, 2025	11.2	11.16	11.16	11.31	11.15	2,923
November 11, 2025	10.98	11.09	11.09	11.17	10.98	2,336
November 10, 2025	11.04	10.9	10.9	11.04	10.79	4,741
November 07, 2025	10.79	10.82	10.82	10.86	10.65	2,180
November 06, 2025	10.92	10.61	10.61	10.99	10.6	19,438
November 05, 2025	10.83	10.95	10.95	11.04	10.83	1,375
November 04, 2025	11.5	10.76	10.76	11.5	10.74	7,711
November 03, 2025	11.5	11.19	11.19	11.5	11.15	6,734
October 31, 2025	11.36	11.39	11.39	11.39	11.2	1,937
October 30, 2025	11.22	11.29	11.29	11.38	11.17	1,768
October 29, 2025	11.19	11.19	11.19	11.32	11.19	3,155
October 28, 2025	11.41	11.23	11.23	11.46	11.21	2,825
October 27, 2025	11.5	11.46	11.46	11.5	11.35	4,890
October 24, 2025	11.65	11.46	11.46	11.65	11.37	5,137
October 23, 2025	11.65	11.37	11.37	11.65	11.27	3,159
October 22, 2025	11.41	11.5	11.5	11.54	11.4	2,780
October 21, 2025	11.64	11.58	11.58	11.7	11.58	2,474
October 20, 2025	11.59	11.5	11.5	11.61	11.45	1,518
October 17, 2025	11.45	11.52	11.52	11.6	11.43	1,453
October 16, 2025	11.96	11.48	11.48	11.96	11.48	1,051
October 15, 2025	11.61	11.57	11.57	11.78	11.56	1,917
October 14, 2025	11.62	11.55	11.55	11.62	11.38	1,732
October 13, 2025	11.43	11.35	11.35	11.43	11.26	2,810
October 10, 2025	11.37	11.42	11.42	11.51	11.33	2,574
October 09, 2025	11.5	11.4	11.4	11.6	11.4	5,706
October 08, 2025	11.69	11.48	11.48	11.69	11.32	6,433
October 07, 2025	11.94	11.48	11.48	11.94	11.48	6,071
October 06, 2025	12.15	11.99	11.99	12.17	11.92	8,655
October 03, 2025	12.28	12.2	12.2	12.28	12.2	1,703
October 02, 2025	12.26	12.13	12.13	12.28	12.11	2,986
October 01, 2025	12.38	12.22	12.22	12.38	12.18	3,859
September 30, 2025	12.25	12.22	12.22	12.28	12.19	2,644
September 29, 2025	12.41	12.24	12.24	12.41	12.19	5,894
September 26, 2025	12.43	12.39	12.39	12.52	12.39	1,845
September 25, 2025	12.73	12.4	12.4	12.73	12.4	3,535
September 24, 2025	12.8	12.73	12.73	12.8	12.7	2,925
September 23, 2025	12.78	12.76	12.76	12.85	12.75	690
September 22, 2025	12.8	12.78	12.78	13.05	12.73	1,233
September 19, 2025	13.08	12.9	12.8	13.08	12.9	1,742
September 18, 2025	13.09	12.99	12.89	13.09	12.93	872
September 17, 2025	12.99	13.02	12.92	13.04	12.94	1,227
September 16, 2025	13.14	12.9	12.8	13.14	12.9	3,163
September 15, 2025	13.12	13.05	12.95	13.14	13.01	2,125
September 12, 2025	13.09	13.11	13.01	13.12	13.02	2,681
September 11, 2025	12.89	13.01	12.91	13.02	12.85	1,229

Gladstone Commercial Corporation (0IVQ.L) LSE