Gladstone Commercial Corporation (FRA:GLE)
Germany · Delayed Price · Currency is EUR 10.50
-0.10 (-0.94%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:GLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | - | -1.85% | - |
| Apr 22, 2026 | 10.65 | 10.80 | 10.65 | 10.80 | 10.80 | 0.47% | 2 |
| Apr 21, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 100 |
| Apr 20, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.90% | - |
| Apr 17, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.94% | - |
| Apr 16, 2026 | 10.45 | 10.65 | 10.45 | 10.65 | 10.65 | 1.91% | - |
| Apr 15, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.95% | - |
| Apr 14, 2026 | 10.30 | 10.55 | 10.30 | 10.55 | 10.55 | 0.48% | 1,150 |
| Apr 13, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | 2.44% | 70 |
| Apr 10, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.49% | - |
| Apr 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.49% | - |
| Apr 8, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.49% | - |
| Apr 7, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 3.55% | 36 |
| Apr 2, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.56% | - |
| Apr 1, 2026 | 9.84 | 9.91 | 9.84 | 9.91 | 9.91 | 0.51% | 12 |
| Mar 31, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 2.07% | - |
| Mar 30, 2026 | 9.49 | 9.66 | 9.49 | 9.66 | 9.66 | -0.57% | - |
| 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% | - |