Gladstone Commercial Corporation (FRA:GLE)
Germany · Delayed Price · Currency is EUR 9.32
-0.22 (-2.36%)
At close: Jan 27, 2026
Gladstone Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.51 | 9.64 | 9.49 | 9.49 | 9.49 | 2.15% | 250 |
| Jan 29, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -1.22% | - |
| Jan 28, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.91% | - |
| Jan 27, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -2.36% | - |
| Jan 26, 2026 | 9.51 | 9.55 | 9.51 | 9.55 | 9.55 | -1.14% | 1,248 |
| Jan 23, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.58% | - |
| Jan 22, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.72 | 0.67% | - |
| Jan 21, 2026 | 9.78 | 9.78 | 9.75 | 9.75 | 9.66 | -2.35% | 450 |
| Jan 20, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.89 | -0.05% | - |
| Jan 19, 2026 | 9.90 | 9.99 | 9.90 | 9.99 | 9.90 | -0.15% | 137 |
| Jan 16, 2026 | 9.80 | 10.00 | 9.80 | 10.00 | 9.91 | 1.99% | 1,035 |
| Jan 15, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.72 | 2.67% | - |
| Jan 14, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.47 | -0.37% | - |
| Jan 13, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.50 | 1.27% | - |
| Jan 12, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.38 | - | - |
| Jan 9, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.38 | 1.83% | - |
| Jan 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.21 | -0.16% | - |
| Jan 7, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.23 | 2.53% | 44 |
| Jan 6, 2026 | 9.17 | 9.17 | 9.08 | 9.08 | 9.00 | -0.71% | 1,700 |
| Jan 5, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.07 | -1.67% | - |
| Jan 2, 2026 | 9.29 | 9.30 | 9.15 | 9.30 | 9.22 | 5.08% | 2,434 |
| Dec 30, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.77 | -1.83% | - |
| Dec 29, 2025 | 8.84 | 9.02 | 8.80 | 9.02 | 8.94 | 0.56% | 2,500 |
| Dec 23, 2025 | 8.98 | 9.21 | 8.97 | 8.97 | 8.89 | -1.48% | 555 |
| Dec 22, 2025 | 9.11 | 9.30 | 8.91 | 9.10 | 9.02 | -2.67% | 4,270 |
| Dec 19, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.18 | -1.79% | - |
| Dec 18, 2025 | 9.29 | 9.52 | 9.29 | 9.52 | 9.35 | 3.31% | 209 |
| Dec 17, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.05 | 0.49% | - |
| Dec 16, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.01 | -0.16% | - |
| Dec 15, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.02 | 0.71% | - |
| Dec 12, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 8.96 | 0.27% | - |
| Dec 11, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.93 | -0.22% | - |
| Dec 10, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 8.95 | -0.87% | - |
| Dec 9, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.03 | -0.70% | - |
| Dec 8, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.10 | -2.88% | - |
| Dec 5, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.37 | 3.87% | 1,000 |
| Dec 4, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.02 | 0.11% | - |
| Dec 3, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.01 | -1.66% | - |
| Dec 2, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.16 | -2.15% | - |
| Dec 1, 2025 | 9.29 | 9.60 | 9.29 | 9.53 | 9.36 | 0.74% | 1,722 |
| Nov 28, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.29 | 0.05% | - |
| Nov 27, 2025 | 9.40 | 9.46 | 9.40 | 9.46 | 9.29 | -0.05% | 70 |
| Nov 26, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.29 | 2.49% | - |
| Nov 25, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.07 | -0.70% | - |
| Nov 24, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.13 | 2.14% | - |
| Nov 21, 2025 | 9.09 | 9.10 | 9.09 | 9.10 | 8.94 | -0.33% | 3,000 |
| Nov 20, 2025 | 9.29 | 9.51 | 9.13 | 9.13 | 8.97 | -2.41% | 1,050 |
| Nov 19, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.19 | -0.27% | - |
| Nov 18, 2025 | 9.34 | 9.38 | 9.34 | 9.38 | 9.21 | -4.09% | 150 |
| Nov 17, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.61 | 2.30% | 20 |