FRA:GLJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	11.04	11.22	11.04	11.20	11.20	1.08%	1,645
Aug 25, 2026	11.08	11.08	11.08	11.08	11.08	-	-
Aug 24, 2026	11.02	11.16	11.02	11.08	11.08	-1.42%	600
Aug 21, 2026	11.10	11.24	11.10	11.24	11.24	1.81%	250
Aug 20, 2026	11.18	11.18	11.04	11.04	11.04	-1.25%	500
Aug 19, 2026	11.20	11.30	11.14	11.18	11.18	-1.76%	650
Aug 18, 2026	11.00	11.38	11.00	11.38	11.38	2.52%	110
Aug 17, 2026	11.12	11.12	11.00	11.10	11.10	0.18%	2,670
Aug 14, 2026	11.56	11.56	11.08	11.08	11.08	-4.48%	1,410
Aug 13, 2026	11.86	11.86	11.60	11.60	11.60	-2.19%	2,290
Aug 12, 2026	11.86	11.86	11.86	11.86	11.86	-0.17%	-
Aug 11, 2026	11.88	11.88	11.88	11.88	11.88	0.51%	-
Aug 10, 2026	11.82	11.82	11.82	11.82	11.82	-1.17%	-
Aug 7, 2026	11.84	11.96	11.84	11.96	11.96	0.34%	300
Aug 6, 2026	11.84	12.00	11.84	11.92	11.92	0.17%	1,020
Aug 5, 2026	12.20	12.20	11.90	11.90	11.90	-2.14%	100
Aug 4, 2026	12.06	12.16	12.00	12.16	12.16	2.18%	1,018
Aug 3, 2026	11.90	11.90	11.90	11.90	11.90	-0.83%	-
Jul 31, 2026	12.00	12.00	12.00	12.00	12.00	0.67%	-
Jul 30, 2026	12.16	12.16	11.92	11.92	11.92	-1.00%	35
Jul 29, 2026	12.04	12.04	12.04	12.04	12.04	1.69%	-
Jul 28, 2026	11.80	11.90	11.80	11.84	11.84	0.85%	500
Jul 27, 2026	11.58	11.74	11.58	11.74	11.74	-0.84%	3,000
Jul 24, 2026	11.62	11.84	11.62	11.84	11.84	-0.34%	1,000
Jul 23, 2026	11.92	11.92	11.88	11.88	11.88	-1.49%	100
Jul 22, 2026	11.98	12.06	11.98	12.06	12.06	-	100
Jul 21, 2026	12.06	12.06	12.06	12.06	12.06	0.17%	-
Jul 20, 2026	12.04	12.04	12.04	12.04	12.04	-0.33%	-
Jul 17, 2026	12.08	12.08	12.08	12.08	12.08	1.51%	-
Jul 16, 2026	11.90	11.90	11.90	11.90	11.90	0.68%	-
Jul 15, 2026	11.82	11.82	11.82	11.82	11.82	-1.01%	-
Jul 14, 2026	11.94	11.94	11.94	11.94	11.94	2.40%	-
Jul 13, 2026	11.66	11.66	11.66	11.66	11.66	-0.51%	-
Jul 10, 2026	11.60	11.72	11.60	11.72	11.72	-0.85%	500
Jul 9, 2026	11.70	11.84	11.70	11.82	11.82	0.17%	125
Jul 8, 2026	11.92	11.92	11.80	11.80	11.80	-1.34%	125
Jul 7, 2026	11.96	11.96	11.96	11.96	11.96	0.50%	50
Jul 6, 2026	11.90	11.90	11.90	11.90	11.90	-1.49%	7,000
Jul 3, 2026	11.76	12.08	11.76	12.08	12.08	2.55%	500
Jul 2, 2026	11.78	11.78	11.78	11.78	11.78	-1.51%	-
Jul 1, 2026	11.96	11.96	11.96	11.96	11.96	1.70%	-
Jun 30, 2026	11.76	11.76	11.76	11.76	11.76	-0.68%	-
Jun 29, 2026	11.68	11.84	11.68	11.84	11.84	-0.67%	502
Jun 26, 2026	11.92	11.92	11.92	11.92	11.92	-1.81%	-
Jun 25, 2026	11.90	12.14	11.90	12.14	12.14	1.17%	500
Jun 24, 2026	12.20	12.20	12.00	12.00	12.00	-2.91%	25
Jun 23, 2026	12.26	12.36	12.26	12.36	12.36	-1.59%	250
Jun 22, 2026	12.56	12.56	12.56	12.56	12.56	0.48%	-
Jun 19, 2026	12.46	12.56	12.46	12.50	12.50	0.32%	150
Jun 18, 2026	12.50	12.50	12.46	12.46	12.46	-3.26%	100