FRA:GL9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	22.62	22.62	22.62	22.62	22.62	0.80%	-
Jul 16, 2026	22.42	22.44	22.42	22.44	22.44	-2.09%	100
Jul 15, 2026	22.92	22.92	22.92	22.92	22.92	-0.35%	-
Jul 14, 2026	23.40	23.40	23.00	23.00	23.00	-2.95%	100
Jul 13, 2026	23.70	23.70	23.70	23.70	23.70	0.25%	100
Jul 10, 2026	23.64	23.64	23.64	23.64	23.64	1.90%	-
Jul 9, 2026	24.08	24.08	23.20	23.20	23.20	-4.53%	12
Jul 8, 2026	24.30	24.30	24.30	24.30	24.30	-1.78%	-
Jul 7, 2026	24.74	24.74	24.74	24.74	24.74	2.49%	-
Jul 6, 2026	24.14	24.14	24.14	24.14	24.14	-7.15%	-
Jul 3, 2026	24.24	26.00	23.40	26.00	26.00	3.26%	132
Jul 2, 2026	23.88	25.18	22.40	25.18	25.18	5.00%	210
Jul 1, 2026	23.98	23.98	23.98	23.98	23.98	2.48%	-
Jun 30, 2026	23.66	23.66	23.40	23.40	23.40	-5.65%	900
Jun 29, 2026	23.52	24.80	23.52	24.80	24.80	5.98%	1,098
Jun 26, 2026	23.40	23.40	23.40	23.40	23.40	1.65%	-
Jun 25, 2026	23.02	23.02	23.02	23.02	23.02	3.51%	-
Jun 24, 2026	22.24	22.24	22.24	22.24	22.24	2.49%	-
Jun 23, 2026	21.70	21.70	21.70	21.70	21.70	0.93%	-
Jun 22, 2026	21.50	21.50	21.50	21.50	21.50	-4.87%	1
Jun 19, 2026	21.20	22.60	21.20	22.60	22.60	8.97%	100
Jun 18, 2026	20.74	20.74	20.74	20.74	20.74	-2.99%	-
Jun 17, 2026	21.38	21.38	21.38	21.38	21.38	0.47%	-
Jun 16, 2026	21.28	21.28	21.28	21.28	21.28	6.40%	-
Jun 15, 2026	21.72	21.72	20.00	20.00	20.00	-13.79%	300
Jun 12, 2026	21.56	23.40	21.56	23.20	23.20	7.11%	160
Jun 11, 2026	21.66	21.66	21.66	21.66	21.66	-1.10%	-
Jun 10, 2026	20.94	21.90	20.94	21.90	21.90	4.68%	350
Jun 9, 2026	20.92	20.92	20.92	20.92	20.92	1.55%	-
Jun 8, 2026	20.60	20.60	20.60	20.60	20.60	-3.29%	-
Jun 5, 2026	21.30	21.30	21.30	21.30	21.30	-2.74%	-
Jun 4, 2026	22.70	22.70	21.66	21.90	21.90	3.20%	4,301
Jun 3, 2026	21.22	21.22	21.22	21.22	21.22	-4.41%	-
Jun 2, 2026	20.52	22.20	20.52	22.20	22.20	2.40%	300
Jun 1, 2026	20.28	21.68	20.28	21.68	21.68	5.65%	30
May 29, 2026	20.52	20.52	20.52	20.52	20.52	-4.38%	-
May 28, 2026	20.16	21.46	20.16	21.46	21.46	7.73%	28
May 27, 2026	19.92	19.92	19.92	19.92	19.92	0.71%	-
May 26, 2026	19.78	19.78	19.78	19.78	19.78	-5.36%	-
May 25, 2026	19.87	20.90	19.87	20.90	20.90	5.72%	55
May 22, 2026	19.77	19.77	19.77	19.77	19.77	-1.15%	-
May 21, 2026	20.00	20.00	20.00	20.00	20.00	-0.99%	-
May 20, 2026	20.20	20.20	20.20	20.20	20.20	-0.20%	-
May 19, 2026	20.24	20.24	20.24	20.24	20.24	2.79%	-
May 18, 2026	19.69	19.69	19.69	19.69	19.69	-1.20%	-
May 15, 2026	19.93	19.93	19.93	19.93	19.93	2.84%	-
May 14, 2026	19.38	19.38	19.38	19.38	19.38	2.38%	-
May 13, 2026	18.93	18.93	18.93	18.93	18.93	0.64%	-
May 12, 2026	18.81	18.81	18.81	18.81	18.81	-0.74%	-
May 11, 2026	18.95	18.95	18.95	18.95	18.95	-1.30%	-