Gladstone Commercial Corporation (0IVQ.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM BST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 14.89 | 14.89 | 14.72 | 14.80 | 14.80 | 286 |
| 16 May 2024 | 14.95 | 15.00 | 14.82 | 14.94 | 14.94 | 781 |
| 16 May 2024 | 0.1 Dividend | |||||
| 15 May 2024 | 14.99 | 15.02 | 14.85 | 15.00 | 14.90 | 1,646 |
| 14 May 2024 | 14.66 | 14.69 | 14.57 | 14.57 | 14.47 | 414 |
| 13 May 2024 | 14.80 | 14.88 | 14.55 | 14.56 | 14.46 | 1,992 |
| 10 May 2024 | 14.99 | 14.99 | 14.70 | 14.70 | 14.60 | 2,569 |
| 09 May 2024 | 14.70 | 14.98 | 14.69 | 14.98 | 14.88 | 331 |
| 08 May 2024 | 14.57 | 14.70 | 14.32 | 14.70 | 14.60 | 436 |
| 07 May 2024 | 13.78 | 14.79 | 13.78 | 14.34 | 14.24 | 10,545 |
| 03 May 2024 | 13.77 | 13.83 | 13.59 | 13.64 | 13.54 | 445 |
| 02 May 2024 | 13.70 | 13.70 | 13.51 | 13.52 | 13.43 | 436 |
| 01 May 2024 | 13.43 | 13.58 | 13.43 | 13.58 | 13.49 | 454 |
| 30 Apr 2024 | 13.31 | 13.35 | 13.28 | 13.33 | 13.24 | 851 |
| 29 Apr 2024 | 13.36 | 13.48 | 13.32 | 13.32 | 13.23 | 370 |
| 26 Apr 2024 | 13.28 | 13.39 | 13.25 | 13.32 | 13.23 | 1,062 |
| 25 Apr 2024 | 13.23 | 13.27 | 13.20 | 13.25 | 13.16 | 458 |
| 24 Apr 2024 | 13.26 | 13.31 | 13.24 | 13.31 | 13.22 | 765 |
| 23 Apr 2024 | 13.26 | 13.41 | 13.24 | 13.41 | 13.32 | 575 |
| 22 Apr 2024 | 13.20 | 13.25 | 13.08 | 13.13 | 13.04 | 893 |
| 19 Apr 2024 | 12.93 | 13.18 | 12.93 | 13.06 | 12.97 | 678 |
| 18 Apr 2024 | 12.90 | 13.00 | 12.90 | 13.00 | 12.91 | 141 |
| 18 Apr 2024 | 0.1 Dividend | |||||
| 17 Apr 2024 | 13.07 | 13.20 | 12.97 | 13.20 | 13.01 | 3,683 |
| 16 Apr 2024 | 13.10 | 13.10 | 13.02 | 13.07 | 12.88 | 878 |
| 15 Apr 2024 | 13.25 | 13.29 | 13.08 | 13.08 | 12.89 | 533 |
| 12 Apr 2024 | 13.31 | 13.35 | 13.24 | 13.29 | 13.10 | 832 |
| 11 Apr 2024 | 13.44 | 13.45 | 13.22 | 13.34 | 13.15 | 522 |
| 10 Apr 2024 | 13.60 | 13.60 | 13.24 | 13.24 | 13.06 | 1,110 |
| 09 Apr 2024 | 13.60 | 13.74 | 13.59 | 13.69 | 13.50 | 2,614 |
| 08 Apr 2024 | 13.31 | 13.44 | 13.27 | 13.44 | 13.25 | 2,482 |
| 05 Apr 2024 | 13.07 | 13.23 | 13.05 | 13.22 | 13.03 | 6,165 |
| 04 Apr 2024 | 13.50 | 13.53 | 13.31 | 13.32 | 13.13 | 1,331 |
| 03 Apr 2024 | 13.34 | 13.40 | 13.30 | 13.34 | 13.15 | 920 |
| 02 Apr 2024 | 13.52 | 13.55 | 13.39 | 13.39 | 13.20 | 1,108 |
| 28 Mar 2024 | 13.68 | 13.95 | 13.66 | 13.75 | 13.55 | 4,686 |
| 27 Mar 2024 | 13.44 | 13.61 | 13.44 | 13.58 | 13.39 | 1,187 |
| 26 Mar 2024 | 13.53 | 13.55 | 13.34 | 13.38 | 13.19 | 1,082 |
| 25 Mar 2024 | 13.48 | 13.56 | 13.48 | 13.52 | 13.33 | 1,268 |
| 22 Mar 2024 | 13.65 | 13.73 | 13.46 | 13.46 | 13.27 | 2,160 |
| 21 Mar 2024 | 13.50 | 13.76 | 13.50 | 13.64 | 13.45 | 711 |
| 20 Mar 2024 | 13.21 | 13.53 | 13.21 | 13.53 | 13.34 | 3,283 |
| 20 Mar 2024 | 0.1 Dividend | |||||
| 19 Mar 2024 | 13.30 | 13.41 | 13.30 | 13.37 | 13.08 | 1,047 |
| 18 Mar 2024 | 13.11 | 13.35 | 13.07 | 13.26 | 12.98 | 1,801 |
| 15 Mar 2024 | 13.03 | 13.20 | 13.00 | 13.01 | 12.72 | 477 |
| 14 Mar 2024 | 13.27 | 13.32 | 13.06 | 13.10 | 12.81 | 533 |
| 13 Mar 2024 | 13.34 | 13.39 | 13.27 | 13.27 | 12.98 | 761 |
| 12 Mar 2024 | 13.30 | 13.33 | 13.22 | 13.31 | 13.03 | 844 |
| 11 Mar 2024 | 13.23 | 13.31 | 13.13 | 13.27 | 12.98 | 1,304 |
| 08 Mar 2024 | 13.02 | 13.24 | 13.01 | 13.15 | 12.87 | 1,134 |
| 07 Mar 2024 | 12.89 | 12.94 | 12.84 | 12.87 | 12.59 | 432 |
| 06 Mar 2024 | 12.77 | 12.85 | 12.77 | 12.81 | 12.53 | 523 |
| 05 Mar 2024 | 12.69 | 12.86 | 12.67 | 12.78 | 12.50 | 1,343 |
| 04 Mar 2024 | 12.63 | 12.76 | 12.63 | 12.74 | 12.47 | 291 |
| 01 Mar 2024 | 12.41 | 12.60 | 12.30 | 12.59 | 12.32 | 1,537 |
| 29 Feb 2024 | 12.38 | 12.44 | 12.31 | 12.44 | 12.17 | 697 |
| 28 Feb 2024 | 11.96 | 12.18 | 11.90 | 12.16 | 11.89 | 2,163 |
| 27 Feb 2024 | 12.48 | 12.49 | 11.99 | 11.99 | 11.73 | 886 |
| 26 Feb 2024 | 12.44 | 12.53 | 12.32 | 12.33 | 12.06 | 911 |
| 23 Feb 2024 | 12.53 | 12.63 | 12.40 | 12.63 | 12.36 | 1,074 |
| 22 Feb 2024 | 12.49 | 12.50 | 12.38 | 12.48 | 12.21 | 1,905 |
| 21 Feb 2024 | 12.52 | 12.52 | 12.35 | 12.50 | 12.23 | 401 |
| 20 Feb 2024 | 12.52 | 12.55 | 12.43 | 12.43 | 12.16 | 730 |
| 20 Feb 2024 | 0.1 Dividend | |||||
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 12.62 | 12.76 | 12.52 | 12.76 | 12.48 | 1,094 |
| 15 Feb 2024 | 12.45 | 12.72 | 12.40 | 12.72 | 12.45 | 636 |
| 14 Feb 2024 | 12.46 | 12.46 | 12.29 | 12.35 | 12.08 | 650 |
| 13 Feb 2024 | 12.77 | 12.77 | 12.37 | 12.39 | 12.12 | 967 |
| 12 Feb 2024 | 12.91 | 13.00 | 12.89 | 12.97 | 12.69 | 1,797 |
| 09 Feb 2024 | 12.69 | 12.74 | 12.61 | 12.66 | 12.39 | 2,251 |
| 08 Feb 2024 | 12.48 | 12.70 | 12.43 | 12.70 | 12.43 | 299 |
| 07 Feb 2024 | 12.56 | 12.57 | 12.48 | 12.48 | 12.21 | 202 |
| 06 Feb 2024 | 12.30 | 12.50 | 12.30 | 12.50 | 12.23 | 193 |
| 05 Feb 2024 | 12.62 | 12.62 | 12.27 | 12.33 | 12.06 | 1,417 |
| 02 Feb 2024 | 12.89 | 12.95 | 12.69 | 12.71 | 12.43 | 852 |
| 01 Feb 2024 | 12.80 | 12.89 | 12.66 | 12.72 | 12.45 | 1,424 |
| 31 Jan 2024 | 13.20 | 13.20 | 13.02 | 13.11 | 12.83 | 1,280 |
| 30 Jan 2024 | 13.30 | 13.30 | 13.13 | 13.15 | 12.87 | 509 |
| 29 Jan 2024 | 13.38 | 13.38 | 13.23 | 13.23 | 12.95 | 954 |
| 26 Jan 2024 | 13.40 | 13.43 | 13.35 | 13.42 | 13.13 | 813 |
| 25 Jan 2024 | 13.46 | 13.50 | 13.33 | 13.33 | 13.04 | 1,123 |
| 24 Jan 2024 | 13.48 | 13.48 | 13.28 | 13.30 | 13.01 | 214 |
| 23 Jan 2024 | 13.49 | 13.49 | 13.30 | 13.30 | 13.01 | 184 |
| 22 Jan 2024 | 13.27 | 13.45 | 13.27 | 13.32 | 13.03 | 430 |
| 22 Jan 2024 | 0.1 Dividend | |||||
| 19 Jan 2024 | 13.42 | 13.42 | 13.24 | 13.27 | 12.89 | 1,594 |
| 18 Jan 2024 | 13.29 | 13.31 | 13.17 | 13.17 | 12.79 | 1,266 |
| 17 Jan 2024 | 13.36 | 13.45 | 13.06 | 13.06 | 12.68 | 557 |
| 16 Jan 2024 | 13.48 | 13.54 | 13.45 | 13.48 | 13.09 | 681 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 13.48 | 13.62 | 13.43 | 13.48 | 13.09 | 871 |
| 11 Jan 2024 | 13.34 | 13.34 | 13.30 | 13.33 | 12.95 | 112 |
| 10 Jan 2024 | 13.27 | 13.46 | 13.27 | 13.46 | 13.07 | 466 |
| 09 Jan 2024 | 13.14 | 13.28 | 13.14 | 13.28 | 12.89 | 1,060 |
| 08 Jan 2024 | 13.14 | 13.32 | 13.12 | 13.28 | 12.89 | 1,659 |
| 05 Jan 2024 | 13.18 | 13.22 | 13.11 | 13.20 | 12.82 | 511 |
| 04 Jan 2024 | 13.15 | 13.27 | 13.10 | 13.22 | 12.84 | 818 |
| 03 Jan 2024 | 13.19 | 13.26 | 13.06 | 13.26 | 12.88 | 1,746 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.