Gladstone Commercial Corporation (FRA:GLE)
Germany · Delayed Price · Currency is EUR 9.71
+0.10 (1.04%)
At close: Mar 27, 2026
FRA:GLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1.04% | - |
| Mar 26, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.16% | - |
| Mar 25, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -2.78% | - |
| Mar 24, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.85% | - |
| Mar 23, 2026 | 9.87 | 10.19 | 9.87 | 10.19 | 10.19 | -0.97% | 10 |
| Mar 20, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.20 | -1.06% | - |
| Mar 19, 2026 | 10.41 | 10.41 | 10.40 | 10.40 | 10.31 | -1.42% | 4,000 |
| Mar 18, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.46 | -1.68% | - |
| Mar 17, 2026 | 10.52 | 10.73 | 10.52 | 10.73 | 10.64 | 0.19% | 500 |
| Mar 16, 2026 | 10.50 | 10.71 | 10.50 | 10.71 | 10.62 | -0.28% | 10 |
| Mar 13, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.65 | 2.38% | - |
| Mar 12, 2026 | 10.50 | 10.50 | 10.49 | 10.49 | 10.40 | -0.29% | - |
| Mar 11, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.43 | -0.57% | - |
| Mar 10, 2026 | 10.57 | 10.58 | 10.57 | 10.58 | 10.49 | -1.21% | 350 |
| Mar 9, 2026 | 10.41 | 10.71 | 10.41 | 10.71 | 10.62 | -0.65% | 146 |
| Mar 6, 2026 | 10.65 | 10.78 | 10.65 | 10.78 | 10.69 | -0.09% | 147 |
| Mar 5, 2026 | 10.63 | 10.83 | 10.63 | 10.79 | 10.70 | 1.31% | 155 |
| Mar 4, 2026 | 10.42 | 10.65 | 10.42 | 10.65 | 10.56 | 1.24% | 53 |
| Mar 3, 2026 | 10.58 | 10.65 | 10.25 | 10.52 | 10.43 | -0.85% | 4,800 |
| Mar 2, 2026 | 10.40 | 10.61 | 10.40 | 10.61 | 10.52 | -0.38% | 50 |
| Feb 27, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.56 | -1.30% | - |
| Feb 26, 2026 | 10.43 | 10.79 | 10.43 | 10.79 | 10.70 | 2.47% | 206 |
| Feb 25, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.44 | -1.86% | - |
| Feb 24, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.64 | 2.19% | - |
| Feb 23, 2026 | 10.45 | 10.50 | 10.35 | 10.50 | 10.41 | -2.78% | 6,900 |
| Feb 20, 2026 | 10.13 | 10.80 | 10.09 | 10.80 | 10.71 | 10.15% | 3,100 |
| Feb 19, 2026 | 9.70 | 9.81 | 9.50 | 9.81 | 9.72 | 1.24% | 1,750 |
| Feb 18, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.60 | -1.58% | - |
| Feb 17, 2026 | 9.70 | 9.84 | 9.70 | 9.84 | 9.67 | 0.92% | 52 |
| Feb 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.58 | 1.40% | - |
| Feb 13, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.45 | -0.77% | - |
| Feb 12, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.53 | 0.36% | - |
| Feb 11, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.49 | -0.97% | - |
| Feb 10, 2026 | 9.56 | 9.75 | 9.56 | 9.75 | 9.58 | 1.62% | 400 |
| Feb 9, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.43 | -3.57% | - |
| Feb 6, 2026 | 9.81 | 9.95 | 9.81 | 9.95 | 9.78 | 1.12% | 20 |
| Feb 5, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.67 | -0.86% | - |
| Feb 4, 2026 | 9.68 | 9.93 | 9.68 | 9.93 | 9.76 | 1.95% | 100 |
| Feb 3, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.57 | 0.78% | - |
| Feb 2, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.50 | 1.79% | - |
| Jan 30, 2026 | 9.51 | 9.64 | 9.49 | 9.49 | 9.33 | 2.15% | 250 |
| Jan 29, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.13 | -1.22% | - |
| Jan 28, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.25 | 0.91% | - |
| Jan 27, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.16 | -2.36% | - |
| Jan 26, 2026 | 9.51 | 9.55 | 9.51 | 9.55 | 9.38 | -1.14% | 1,248 |
| Jan 23, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.49 | -1.58% | - |
| Jan 22, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.56 | 0.67% | - |
| Jan 21, 2026 | 9.78 | 9.78 | 9.75 | 9.75 | 9.50 | -2.35% | 450 |
| Jan 20, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.73 | -0.05% | - |
| Jan 19, 2026 | 9.90 | 9.99 | 9.90 | 9.99 | 9.73 | -0.15% | 137 |