FRA:GLJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.06	10.06	9.90	9.90	9.90	-1.98%	714
Oct 22, 2026	10.10	10.10	10.04	10.10	10.10	-0.79%	1,272
Oct 21, 2026	10.04	10.18	10.04	10.18	10.18	1.60%	1,750
Oct 20, 2026	10.12	10.12	9.95	10.02	10.02	-4.21%	225
Oct 19, 2026	10.34	10.46	10.34	10.46	10.46	1.16%	300
Oct 16, 2026	10.22	10.48	10.22	10.34	10.34	1.97%	641
Oct 15, 2026	10.08	10.14	10.08	10.14	10.14	0.80%	500
Oct 14, 2026	10.06	10.06	10.06	10.06	10.06	-0.20%	-
Oct 13, 2026	9.97	10.08	9.97	10.08	10.08	0.80%	500
Oct 12, 2026	9.87	10.00	9.87	10.00	10.00	2.25%	25
Oct 9, 2026	9.78	9.78	9.78	9.78	9.78	-1.01%	-
Oct 8, 2026	9.77	10.00	9.77	9.88	9.88	0.41%	3,000
Oct 7, 2026	10.04	10.04	9.84	9.84	9.84	-2.57%	150
Oct 6, 2026	10.08	10.10	10.08	10.10	10.10	-0.59%	1,000
Oct 5, 2026	10.40	10.40	10.16	10.16	10.16	-1.93%	937
Oct 2, 2026	10.62	10.62	10.36	10.36	10.36	-4.07%	200
Oct 1, 2026	10.78	10.80	10.70	10.80	10.80	-	400
Sep 30, 2026	10.80	10.80	10.80	10.80	10.80	-2.53%	-
Sep 29, 2026	11.08	11.08	11.08	11.08	11.08	1.28%	-
Sep 28, 2026	10.90	10.94	10.90	10.94	10.94	3.80%	200
Sep 25, 2026	10.54	10.54	10.54	10.54	10.54	-4.18%	-
Sep 24, 2026	10.94	11.04	10.94	11.00	11.00	-	2,250
Sep 23, 2026	11.08	11.08	11.00	11.00	11.00	-1.08%	500
Sep 22, 2026	11.12	11.12	11.12	11.12	11.12	-1.42%	-
Sep 21, 2026	11.28	11.28	11.28	11.28	11.28	-0.35%	-
Sep 18, 2026	11.32	11.32	11.32	11.32	11.32	0.35%	-
Sep 17, 2026	11.26	11.28	11.26	11.28	11.28	-0.35%	1,500
Sep 16, 2026	11.32	11.32	11.32	11.32	11.32	1.07%	-
Sep 15, 2026	11.30	11.30	11.20	11.20	11.20	-0.53%	90
Sep 14, 2026	11.58	11.58	11.26	11.26	11.26	-3.26%	1,690
Sep 11, 2026	11.64	11.64	11.64	11.64	11.64	-0.34%	-
Sep 10, 2026	11.68	11.68	11.68	11.68	11.68	-1.85%	-
Sep 9, 2026	11.70	11.90	11.70	11.90	11.90	0.51%	250
Sep 8, 2026	11.90	11.90	11.84	11.84	11.84	-1.66%	75
Sep 7, 2026	12.04	12.04	12.04	12.04	12.04	2.03%	-
Sep 4, 2026	11.80	11.80	11.80	11.80	11.80	1.72%	-
Sep 3, 2026	11.50	11.60	11.50	11.60	11.60	-0.17%	250
Sep 2, 2026	11.38	11.62	11.38	11.62	11.62	-0.51%	20
Sep 1, 2026	11.72	11.72	11.68	11.68	11.68	-1.02%	300
Aug 31, 2026	11.62	11.80	11.62	11.80	11.80	0.34%	550
Aug 28, 2026	11.40	11.76	11.40	11.76	11.76	6.33%	1,688
Aug 27, 2026	11.06	11.06	11.06	11.06	11.06	-1.25%	-
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