FRA:GLJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	13.18	13.18	13.18	13.18	-	0.61%	-
Apr 23, 2026	13.26	13.26	13.10	13.10	13.10	-2.82%	700
Apr 22, 2026	13.40	13.48	13.40	13.48	13.48	-0.44%	1,000
Apr 21, 2026	13.28	13.60	13.28	13.54	13.54	-1.02%	325
Apr 20, 2026	13.68	13.68	13.68	13.68	13.68	4.11%	500
Apr 17, 2026	13.14	13.14	13.14	13.14	13.14	-0.45%	-
Apr 16, 2026	13.10	13.20	13.10	13.20	13.20	1.38%	56
Apr 15, 2026	13.10	13.10	13.02	13.02	13.02	-0.31%	210
Apr 14, 2026	12.86	13.06	12.86	13.06	13.06	1.71%	700
Apr 13, 2026	13.06	13.06	12.80	12.84	12.84	-2.13%	425
Apr 10, 2026	12.98	13.12	12.98	13.12	13.12	2.34%	70
Apr 9, 2026	12.72	12.82	12.72	12.82	12.82	-3.61%	1,000
Apr 8, 2026	13.30	13.30	13.30	13.30	13.30	4.56%	-
Apr 7, 2026	12.56	12.76	12.56	12.72	12.72	0.32%	3,110
Apr 2, 2026	12.86	12.86	12.48	12.68	12.68	-0.63%	4,007
Apr 1, 2026	12.88	12.88	12.76	12.76	12.76	1.75%	35
Mar 31, 2026	12.54	12.54	12.54	12.54	12.54	-0.48%	-
Mar 30, 2026	12.42	12.60	12.42	12.60	12.60	-	200
Mar 27, 2026	12.72	12.72	12.60	12.60	12.60	-1.87%	200
Mar 26, 2026	12.84	12.84	12.84	12.84	12.84	-0.62%	-
Mar 25, 2026	12.80	12.92	12.80	12.92	12.92	1.89%	35
Mar 24, 2026	12.78	12.78	12.68	12.68	12.68	0.96%	500
Mar 23, 2026	12.56	12.56	12.56	12.56	12.56	-1.88%	-
Mar 20, 2026	12.94	12.94	12.78	12.80	12.80	-2.74%	425
Mar 19, 2026	13.18	13.18	13.16	13.16	13.16	-1.35%	520
Mar 18, 2026	13.22	13.34	13.22	13.34	13.34	0.76%	25
Mar 17, 2026	13.22	13.24	13.22	13.24	13.24	1.22%	100
Mar 16, 2026	13.26	13.30	13.08	13.08	13.08	-1.36%	800
Mar 13, 2026	13.08	13.38	13.06	13.26	13.26	0.61%	4,495
Mar 12, 2026	14.56	14.56	12.90	13.18	13.18	-7.31%	4,052
Mar 11, 2026	14.22	14.22	14.22	14.22	14.22	1.57%	-
Mar 10, 2026	14.00	14.00	14.00	14.00	14.00	2.19%	-
Mar 9, 2026	13.70	13.70	13.70	13.70	13.70	-2.00%	-
Mar 6, 2026	13.98	13.98	13.98	13.98	13.98	-0.57%	-
Mar 5, 2026	14.12	14.26	14.06	14.06	14.06	0.43%	730
Mar 4, 2026	14.00	14.00	14.00	14.00	14.00	-0.14%	-
Mar 3, 2026	14.36	14.36	14.02	14.02	14.02	-2.64%	100
Mar 2, 2026	14.40	14.40	14.40	14.40	14.40	-0.69%	50
Feb 27, 2026	14.50	14.50	14.42	14.50	14.50	0.28%	550
Feb 26, 2026	14.40	14.46	14.40	14.46	14.46	0.14%	979
Feb 25, 2026	14.32	14.44	14.32	14.44	14.44	0.98%	1,000
Feb 24, 2026	14.40	14.40	14.30	14.30	14.30	-2.99%	1,050
Feb 23, 2026	14.74	14.74	14.74	14.74	14.74	-0.67%	-
Feb 20, 2026	14.84	14.84	14.70	14.84	14.84	-0.67%	270
Feb 19, 2026	14.94	14.94	14.94	14.94	14.94	0.95%	-
Feb 18, 2026	14.80	14.80	14.80	14.80	14.80	0.41%	-
Feb 17, 2026	14.76	14.84	14.74	14.74	14.74	-1.34%	1,000
Feb 16, 2026	14.86	14.94	14.86	14.94	14.94	0.81%	1,200
Feb 13, 2026	14.82	14.82	14.82	14.82	14.82	-1.72%	-
Feb 12, 2026	14.68	15.08	14.68	15.08	15.08	0.27%	300