Gladstone Commercial Corporation (FRA:GLE)
Germany · Delayed Price · Currency is EUR 10.45
0.00 (0.00%)
Last updated: Oct 23, 2026, 3:15 PM CEST
FRA:GLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.45 | 10.70 | 10.45 | 10.45 | 10.45 | 0.86% | 1,150 |
| Oct 22, 2026 | 10.25 | 10.45 | 10.25 | 10.45 | 10.36 | - | 8 |
| Oct 21, 2026 | 10.55 | 10.55 | 10.45 | 10.45 | 10.36 | -1.88% | - |
| Oct 20, 2026 | 10.45 | 10.65 | 10.45 | 10.65 | 10.56 | 0.95% | - |
| Oct 19, 2026 | 11.05 | 11.05 | 10.55 | 10.55 | 10.46 | -7.05% | - |
| Oct 16, 2026 | 11.15 | 11.35 | 11.15 | 11.35 | 11.25 | -0.44% | 98 |
| Oct 15, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | 11.30 | 0.44% | - |
| Oct 14, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.25 | -1.73% | - |
| Oct 13, 2026 | 11.40 | 11.55 | 11.40 | 11.55 | 11.45 | 1.32% | 20 |
| Oct 12, 2026 | 11.25 | 11.40 | 11.25 | 11.40 | 11.30 | -0.44% | 230 |
| Oct 9, 2026 | 11.20 | 11.45 | 11.20 | 11.45 | 11.35 | 2.23% | 750 |
| Oct 8, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.10 | -1.32% | - |
| Oct 7, 2026 | 11.20 | 11.45 | 11.20 | 11.35 | 11.25 | 0.89% | 168 |
| Oct 6, 2026 | 11.30 | 11.45 | 11.25 | 11.25 | 11.15 | -3.43% | 2 |
| Oct 5, 2026 | 11.45 | 11.65 | 11.45 | 11.65 | 11.55 | 2.19% | 10 |
| Oct 2, 2026 | 11.10 | 11.40 | 11.10 | 11.40 | 11.30 | 1.33% | - |
| Oct 1, 2026 | 11.05 | 11.25 | 11.05 | 11.25 | 11.15 | 1.81% | - |
| Sep 30, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 10.96 | - | - |
| Sep 29, 2026 | 10.85 | 11.05 | 10.85 | 11.05 | 10.96 | 3.27% | 1,000 |
| Sep 28, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.61 | -2.28% | - |
| Sep 25, 2026 | 10.95 | 11.00 | 10.95 | 10.95 | 10.86 | -0.45% | 150 |
| Sep 24, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 10.91 | - | - |
| Sep 23, 2026 | 11.05 | 11.30 | 11.00 | 11.00 | 10.91 | -0.90% | 4 |
| Sep 22, 2026 | 10.90 | 11.10 | 10.90 | 11.10 | 11.01 | 1.37% | - |
| Sep 21, 2026 | 10.85 | 10.95 | 10.85 | 10.95 | 10.86 | 0.80% | - |
| Sep 18, 2026 | 11.00 | 11.00 | 10.95 | 10.95 | 10.77 | -2.67% | - |
| Sep 17, 2026 | 11.00 | 11.25 | 11.00 | 11.25 | 11.07 | 2.27% | 20 |
| Sep 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.82 | - | - |
| Sep 15, 2026 | 10.90 | 11.05 | 10.90 | 11.00 | 10.82 | 0.46% | 30 |
| Sep 14, 2026 | 10.80 | 11.10 | 10.80 | 10.95 | 10.77 | -0.45% | 100 |
| Sep 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.82 | -0.45% | - |
| Sep 10, 2026 | 11.00 | 11.05 | 11.00 | 11.05 | 10.87 | 0.45% | 150 |
| Sep 9, 2026 | 11.15 | 11.20 | 11.00 | 11.00 | 10.82 | -1.35% | 5 |
| Sep 8, 2026 | 11.25 | 11.35 | 11.15 | 11.15 | 10.97 | -1.76% | 25 |
| Sep 7, 2026 | 11.15 | 11.35 | 11.15 | 11.35 | 11.16 | - | 163 |
| Sep 4, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.16 | 0.44% | 90 |
| Sep 3, 2026 | 11.15 | 11.35 | 11.15 | 11.30 | 11.11 | -0.44% | 470 |
| Sep 2, 2026 | 11.05 | 11.35 | 11.05 | 11.35 | 11.16 | 2.71% | 50 |
| Sep 1, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 10.87 | - | - |
| Aug 31, 2026 | 11.10 | 11.10 | 11.05 | 11.05 | 10.87 | - | 750 |
| Aug 28, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 10.87 | - | - |
| Aug 27, 2026 | 11.00 | 11.05 | 11.00 | 11.05 | 10.87 | -0.90% | 350 |
| Aug 26, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 10.97 | -1.76% | - |
| Aug 25, 2026 | 11.20 | 11.35 | 11.20 | 11.35 | 11.16 | 4.13% | 5 |
| Aug 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.72 | -0.91% | - |
| Aug 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.82 | -0.45% | - |
| Aug 20, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 10.87 | -3.07% | - |
| Aug 19, 2026 | 10.95 | 11.40 | 10.95 | 11.40 | 11.21 | 3.17% | 3,000 |
| Aug 18, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 10.87 | 1.25% | - |
| Aug 17, 2026 | 11.05 | 11.05 | 11.00 | 11.00 | 10.73 | -3.08% | - |