tiprankstipranks
Gladstone Commercial Corp (DE:GLE)
FRANKFURT:GLE
Germany Market
GLE
Gladstone Commercial
RESEARCH TOOLSreports

Gladstone Commercial (GLE) Historical Prices

4 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
11.00
11.00
11.00
11.00
11.00
-0.45%
0
0.00
Sep 10, 2026
11.00
11.05
11.00
11.05
11.05
+0.45%
150
0.74
Sep 09, 2026
11.15
11.20
11.00
11.00
11.00
-1.35%
5
0.02
Sep 08, 2026
11.25
11.35
11.15
11.15
11.15
-1.76%
25
0.12
Sep 07, 2026
11.15
11.35
11.15
11.35
11.35
0.00%
163
0.81
Sep 04, 2026
11.35
11.35
11.35
11.35
11.35
+0.44%
90
0.45
Sep 03, 2026
11.15
11.35
11.15
11.30
11.30
-0.44%
470
2.46
Sep 02, 2026
11.05
11.35
11.05
11.35
11.35
+2.71%
50
0.26
Sep 01, 2026
11.05
11.25
11.05
11.05
11.05
0.00%
0
0.00
Aug 31, 2026
11.10
11.10
11.05
11.05
11.05
0.00%
750
4.19
Aug 28, 2026
11.05
11.05
11.05
11.05
11.05
0.00%
0
0.00
Aug 27, 2026
11.00
11.05
11.00
11.05
11.05
-0.90%
350
2.01
Aug 26, 2026
11.15
11.15
11.15
11.15
11.15
-1.76%
0
0.00
Aug 25, 2026
11.20
11.35
11.20
11.35
11.35
+4.13%
5
0.03
Aug 24, 2026
10.90
10.90
10.90
10.90
10.90
-0.91%
0
0.00
Aug 21, 2026
11.00
11.00
11.00
11.00
11.00
-0.45%
0
0.00
Aug 20, 2026
11.05
11.05
11.05
11.05
11.05
-3.07%
0
0.00
Aug 19, 2026
10.95
11.40
10.95
11.40
11.40
+3.17%
3,000
17.46
Aug 18, 2026
11.05
11.05
11.05
11.05
11.05
+1.26%
0
0.00
Aug 17, 2026
11.05
11.05
11.00
11.00
10.91
-3.08%
0
0.00
Aug 14, 2026
11.35
11.35
11.35
11.35
11.26
+1.33%
50
0.27
Aug 13, 2026
11.20
11.30
11.20
11.20
11.11
+1.82%
1,266
7.63
Aug 12, 2026
11.00
11.00
11.00
11.00
10.91
-2.22%
0
0.00
Aug 11, 2026
11.00
11.25
11.00
11.25
11.16
+1.35%
125
0.76
Aug 10, 2026
11.10
11.10
11.10
11.10
11.01
-1.78%
0
0.00
Aug 07, 2026
11.10
11.30
11.10
11.30
11.21
+1.35%
400
2.54
Aug 06, 2026
10.70
11.15
10.70
11.15
11.06
+3.24%
3,000
27.27
Aug 05, 2026
10.80
10.80
10.80
10.80
10.72
+0.47%
0
0.00
Aug 04, 2026
10.75
10.75
10.75
10.75
10.67
+0.46%
0
0.00
Aug 03, 2026
10.70
10.70
10.70
10.70
10.62
-0.92%
0
0.00
Jul 31, 2026
10.80
10.80
10.80
10.80
10.72
-2.70%
0
0.00
Jul 30, 2026
11.10
11.10
11.10
11.10
11.01
-1.34%
0
0.00
Jul 29, 2026
11.25
11.25
11.25
11.25
11.16
0.00%
0
0.00
Jul 28, 2026
11.25
11.25
11.25
11.25
11.16
-0.88%
0
0.00
Jul 27, 2026
11.35
11.35
11.35
11.35
11.26
+2.71%
0
0.00
Jul 24, 2026
11.05
11.05
11.05
11.05
10.96
-1.00%
0
0.00
Jul 23, 2026
11.25
11.25
11.25
11.25
11.07
-1.75%
0
0.00
Jul 22, 2026
11.40
11.45
11.40
11.45
11.27
+0.89%
50
0.15
Jul 21, 2026
11.35
11.35
11.35
11.35
11.17
-3.00%
0
0.00
Jul 20, 2026
11.30
11.70
11.30
11.70
11.52
+3.09%
2,000
6.78
Jul 17, 2026
11.35
11.35
11.35
11.35
11.17
+3.65%
0
0.00
Jul 16, 2026
10.95
10.95
10.95
10.95
10.78
+0.47%
0
0.00
Jul 15, 2026
10.90
10.90
10.90
10.90
10.73
+0.46%
0
0.00
Jul 14, 2026
10.85
10.85
10.85
10.85
10.68
+0.46%
0
0.00
Jul 13, 2026
10.80
10.80
10.80
10.80
10.63
+0.46%
0
0.00
Jul 10, 2026
10.75
10.75
10.75
10.75
10.58
-0.92%
0
0.00
Jul 09, 2026
10.85
10.85
10.85
10.85
10.68
0.00%
0
0.00
Jul 08, 2026
10.85
10.85
10.85
10.85
10.68
-4.40%
0
0.00
Jul 07, 2026
11.00
11.35
11.00
11.35
11.17
+4.61%
30
0.10
Jul 06, 2026
10.85
10.85
10.85
10.85
10.68
-0.46%
10
0.03
Rows:
50