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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	12.96	12.84	12.84	13	12.84	2,110
September 09, 2025	13.17	13.01	13.01	13.17	13	1,425
September 08, 2025	13.23	12.99	12.99	13.23	12.99	2,778
September 05, 2025	13.32	13.22	13.22	13.37	13.19	2,055
September 04, 2025	13.14	13.09	13.09	13.22	13.08	1,147
September 03, 2025	13.3	13.34	13.34	13.41	13.24	1,518
September 02, 2025	13.4	13.37	13.37	13.48	13.34	6,436
August 29, 2025	13.34	13.34	13.34	13.36	13.24	1,333
August 28, 2025	13.34	13.24	13.24	13.34	13.19	2,310
August 27, 2025	13.31	13.35	13.35	13.38	13.2	1,392
August 26, 2025	13.08	13.23	13.23	13.23	13.08	1,178
August 22, 2025	13.14	13.32	13.32	13.44	13.14	2,821
August 21, 2025	13.03	13.08	13.08	13.16	13.03	986
August 20, 2025	13.19	13.11	13.11	13.23	13.04	840
August 19, 2025	13.15	13.2	13.1	13.3	13.14	3,061
August 18, 2025	13.22	13.14	13.14	13.27	13.13	1,541
August 15, 2025	13.17	13.09	13.09	13.17	13.05	2,939
August 14, 2025	13.6	13.15	13.15	13.6	13.08	1,039
August 13, 2025	13.36	13.37	13.37	13.42	13.32	1,276
August 12, 2025	13.08	13.24	13.24	13.27	13.06	1,533
August 11, 2025	13.08	13.12	13.12	13.12	13.02	1,276
August 08, 2025	13.06	13.07	13.07	13.13	12.98	2,501
August 07, 2025	13.25	13.05	13.05	13.25	12.84	1,190
August 06, 2025	13.15	13.11	13.11	13.21	13.07	1,011
August 05, 2025	13.3	13.2	13.2	13.3	13.19	1,939
August 04, 2025	13.1	13.17	13.17	13.18	13.06	1,951
August 01, 2025	13.39	13	13	13.39	12.93	4,802
July 31, 2025	13.25	13.11	13.11	13.32	13.11	9,944
July 30, 2025	13.68	13.56	13.56	13.71	13.56	1,656
July 29, 2025	13.43	13.58	13.58	13.58	13.37	1,846
July 28, 2025	13.56	13.36	13.36	13.65	13.36	6,231
July 25, 2025	13.81	13.6	13.6	13.81	13.55	1,674
July 24, 2025	13.74	13.77	13.77	13.77	13.7	1,771
July 23, 2025	13.82	13.75	13.75	13.84	13.73	2,114
July 22, 2025	13.65	13.8	13.8	13.84	13.65	1,684
July 21, 2025	13.64	13.69	13.69	13.71	13.59	2,944
July 18, 2025	13.9	13.7	13.59	13.9	13.64	4,652
July 17, 2025	13.8	13.73	13.63	13.86	13.73	998
July 16, 2025	13.89	13.75	13.65	13.89	13.69	1,205
July 15, 2025	14.15	13.87	13.76	14.16	13.83	2,455
July 14, 2025	14.07	14.13	14.02	14.17	14.04	1,901
July 11, 2025	14.15	14.01	14.01	14.15	13.95	1,849
July 10, 2025	14.15	14.23	14.23	14.26	14.15	1,349
July 09, 2025	14.26	14.21	14.21	14.26	14.19	850
July 08, 2025	14.33	14.21	14.21	14.33	14.21	1,050
July 07, 2025	14.58	14.49	14.49	14.64	14.35	4,051
July 03, 2025	14.51	14.6	14.6	14.63	14.51	1,239
July 02, 2025	14.46	14.49	14.49	14.5	14.38	814

Gladstone Commercial Corporation (0IVQ.L) LSE