Gladstone Commercial Corporation (FRA:GLE)
Germany · Delayed Price · Currency is EUR 10.80
+1.00 (10.15%)
Last updated: Feb 20, 2026, 6:42 PM CET
Gladstone Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.13 | 10.80 | 10.09 | 10.80 | 10.80 | 10.15% | 3,100 |
| Feb 19, 2026 | 9.70 | 9.81 | 9.50 | 9.81 | 9.81 | 1.24% | 1,750 |
| Feb 18, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -1.58% | - |
| Feb 17, 2026 | 9.70 | 9.84 | 9.70 | 9.84 | 9.76 | 0.92% | 52 |
| Feb 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.67 | 1.40% | - |
| Feb 13, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.53 | -0.77% | - |
| Feb 12, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.61 | 0.36% | - |
| Feb 11, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.57 | -0.97% | - |
| Feb 10, 2026 | 9.56 | 9.75 | 9.56 | 9.75 | 9.67 | 1.62% | 400 |
| Feb 9, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.51 | -3.57% | - |
| Feb 6, 2026 | 9.81 | 9.95 | 9.81 | 9.95 | 9.86 | 1.12% | 20 |
| Feb 5, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.76 | -0.86% | - |
| Feb 4, 2026 | 9.68 | 9.93 | 9.68 | 9.93 | 9.84 | 1.95% | 100 |
| Feb 3, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.65 | 0.78% | - |
| Feb 2, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.58 | 1.79% | - |
| Jan 30, 2026 | 9.51 | 9.64 | 9.49 | 9.49 | 9.41 | 2.15% | 250 |
| Jan 29, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.21 | -1.22% | - |
| Jan 28, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.32 | 0.91% | - |
| Jan 27, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.24 | -2.36% | - |
| Jan 26, 2026 | 9.51 | 9.55 | 9.51 | 9.55 | 9.46 | -1.14% | 1,248 |
| Jan 23, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.57 | -1.58% | - |
| Jan 22, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.64 | 0.67% | - |
| Jan 21, 2026 | 9.78 | 9.78 | 9.75 | 9.75 | 9.58 | -2.35% | 450 |
| Jan 20, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.81 | -0.05% | - |
| Jan 19, 2026 | 9.90 | 9.99 | 9.90 | 9.99 | 9.81 | -0.15% | 137 |
| Jan 16, 2026 | 9.80 | 10.00 | 9.80 | 10.00 | 9.83 | 1.99% | 1,035 |
| Jan 15, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.64 | 2.67% | - |
| Jan 14, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.39 | -0.37% | - |
| Jan 13, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.42 | 1.27% | - |
| Jan 12, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.30 | - | - |
| Jan 9, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.30 | 1.83% | - |
| Jan 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.14 | -0.16% | - |
| Jan 7, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.15 | 2.53% | 44 |
| Jan 6, 2026 | 9.17 | 9.17 | 9.08 | 9.08 | 8.92 | -0.71% | 1,700 |
| Jan 5, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.99 | -1.67% | - |
| Jan 2, 2026 | 9.29 | 9.30 | 9.15 | 9.30 | 9.14 | 5.08% | 2,434 |
| Dec 30, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.70 | -1.83% | - |
| Dec 29, 2025 | 8.84 | 9.02 | 8.80 | 9.02 | 8.86 | 0.56% | 2,500 |
| Dec 23, 2025 | 8.98 | 9.21 | 8.97 | 8.97 | 8.81 | -1.48% | 555 |
| Dec 22, 2025 | 9.11 | 9.30 | 8.91 | 9.10 | 8.94 | -2.67% | 4,270 |
| Dec 19, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.11 | -1.79% | - |
| Dec 18, 2025 | 9.29 | 9.52 | 9.29 | 9.52 | 9.27 | 3.31% | 209 |
| Dec 17, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 8.97 | 0.49% | - |
| Dec 16, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 8.93 | -0.16% | - |
| Dec 15, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 8.94 | 0.71% | - |
| Dec 12, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 8.88 | 0.27% | - |
| Dec 11, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.86 | -0.22% | - |
| Dec 10, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 8.88 | -0.87% | - |
| Dec 9, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.95 | -0.70% | - |
| Dec 8, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.02 | -2.88% | - |