Gladstone Commercial Corporation (FRA:GLE)
Germany · Delayed Price · Currency is EUR 11.15
-0.20 (-1.76%)
At close: Aug 26, 2026
FRA:GLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 11.20 | 11.35 | 11.20 | 11.35 | 11.35 | 4.13% | 5 |
| Aug 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Aug 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.45% | - |
| Aug 20, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -3.07% | - |
| Aug 19, 2026 | 10.95 | 11.40 | 10.95 | 11.40 | 11.40 | 3.17% | 3,000 |
| Aug 18, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 1.25% | - |
| Aug 17, 2026 | 11.05 | 11.05 | 11.00 | 11.00 | 10.91 | -3.08% | - |
| Aug 14, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.26 | 1.34% | 50 |
| Aug 13, 2026 | 11.20 | 11.30 | 11.20 | 11.20 | 11.11 | 1.82% | 1,266 |
| Aug 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.91 | -2.22% | - |
| Aug 11, 2026 | 11.00 | 11.25 | 11.00 | 11.25 | 11.16 | 1.35% | 125 |
| Aug 10, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.01 | -1.77% | - |
| Aug 7, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.21 | 1.35% | 400 |
| Aug 6, 2026 | 10.70 | 11.15 | 10.70 | 11.15 | 11.06 | 3.24% | 3,000 |
| Aug 5, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.72 | 0.47% | - |
| Aug 4, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.67 | 0.47% | - |
| Aug 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.62 | -0.93% | - |
| Jul 31, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.72 | -2.70% | - |
| Jul 30, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.01 | -1.33% | - |
| Jul 29, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.16 | - | - |
| Jul 28, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.16 | -0.88% | - |
| Jul 27, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.26 | 2.71% | - |
| Jul 24, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 10.96 | -1.00% | - |
| Jul 23, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.07 | -1.75% | - |
| Jul 22, 2026 | 11.40 | 11.45 | 11.40 | 11.45 | 11.27 | 0.88% | 50 |
| Jul 21, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.17 | -2.99% | - |
| Jul 20, 2026 | 11.30 | 11.70 | 11.30 | 11.70 | 11.52 | 3.08% | 2,000 |
| Jul 17, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.17 | 3.65% | - |
| Jul 16, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.78 | 0.46% | - |
| Jul 15, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.73 | 0.46% | - |
| Jul 14, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.68 | 0.46% | - |
| Jul 13, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.63 | 0.47% | - |
| Jul 10, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.58 | -0.92% | - |
| Jul 9, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.68 | - | - |
| Jul 8, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.68 | -4.41% | - |
| Jul 7, 2026 | 11.00 | 11.35 | 11.00 | 11.35 | 11.17 | 4.61% | 30 |
| Jul 6, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.68 | -0.46% | 10 |
| Jul 3, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.73 | 0.93% | - |
| Jul 2, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.63 | -0.92% | - |
| Jul 1, 2026 | 10.65 | 10.90 | 10.65 | 10.90 | 10.73 | 0.93% | 130 |
| Jun 30, 2026 | 10.75 | 10.80 | 10.70 | 10.80 | 10.63 | -0.92% | 659 |
| Jun 29, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.73 | 3.32% | - |
| Jun 26, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.39 | -0.47% | - |
| Jun 25, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | -2.30% | - |
| Jun 24, 2026 | 10.50 | 10.85 | 10.50 | 10.85 | 10.68 | 5.34% | 35 |
| Jun 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.14 | -0.60% | - |
| Jun 22, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.20 | 0.48% | - |
| Jun 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.15 | -1.42% | - |
| Jun 18, 2026 | 10.35 | 10.55 | 10.35 | 10.55 | 10.30 | 0.48% | 100 |
| Jun 17, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.25 | -0.94% | - |