Gladstone Commercial Corporation (FRA:GLE)
Germany · Delayed Price · Currency is EUR 10.80
-0.15 (-1.37%)
At close: Jun 12, 2026
FRA:GLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.37% | - |
| Jun 11, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -2.67% | - |
| Jun 10, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 4.65% | 50 |
| Jun 9, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.92% | - |
| Jun 8, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.93% | - |
| Jun 5, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Jun 4, 2026 | 10.55 | 10.75 | 10.55 | 10.75 | 10.75 | -0.46% | 15 |
| Jun 3, 2026 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | - | - |
| Jun 2, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 0.93% | 27 |
| Jun 1, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| May 29, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| May 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| May 27, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | -1.75% | 440 |
| May 26, 2026 | 10.85 | 11.40 | 10.85 | 11.40 | 11.40 | 4.59% | 2,000 |
| May 25, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -3.11% | - |
| May 22, 2026 | 11.00 | 11.25 | 11.00 | 11.25 | 11.25 | 3.21% | 440 |
| May 21, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.40% | - |
| May 20, 2026 | 10.55 | 10.75 | 10.55 | 10.75 | 10.75 | 2.25% | 920 |
| May 19, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | -0.47% | - |
| May 18, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.56 | 0.95% | 25 |
| May 15, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.46 | 0.48% | - |
| May 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.41 | - | - |
| May 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.41 | - | - |
| May 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.41 | -2.78% | - |
| May 11, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.71 | 0.47% | - |
| May 8, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.66 | -1.83% | - |
| May 7, 2026 | 10.45 | 10.95 | 10.45 | 10.95 | 10.86 | 2.82% | 13,027 |
| May 6, 2026 | 10.90 | 11.25 | 10.65 | 10.65 | 10.56 | -1.39% | 672 |
| May 5, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.71 | - | - |
| May 4, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.71 | 1.89% | - |
| Apr 30, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | -1.85% | - |
| Apr 29, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.71 | 1.41% | - |
| Apr 28, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.56 | 0.47% | - |
| Apr 27, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | 0.95% | - |
| Apr 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.41 | -0.14% | - |
| Apr 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | -1.85% | - |
| Apr 22, 2026 | 10.65 | 10.80 | 10.65 | 10.80 | 10.63 | 0.47% | 2 |
| Apr 21, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.58 | - | 100 |
| Apr 20, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.58 | 1.90% | - |
| Apr 17, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.38 | -0.94% | - |
| Apr 16, 2026 | 10.45 | 10.65 | 10.45 | 10.65 | 10.48 | 1.91% | - |
| Apr 15, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | -0.95% | - |
| Apr 14, 2026 | 10.30 | 10.55 | 10.30 | 10.55 | 10.38 | 0.48% | 1,150 |
| Apr 13, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.33 | 2.44% | 70 |
| Apr 10, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.08 | 1.49% | - |
| Apr 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | -0.49% | - |
| Apr 8, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 9.99 | -0.49% | - |
| Apr 7, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.04 | 3.55% | 36 |
| Apr 2, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.69 | -0.56% | - |
| Apr 1, 2026 | 9.84 | 9.91 | 9.84 | 9.91 | 9.75 | 0.51% | 12 |