Gladstone Commercial (GLE) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 10.15 | 10.40 | 10.15 | 10.15 | 10.15 | +0.00% | 0 | 0.00 |
| Nov 03, 2026 | 10.20 | 10.20 | 10.15 | 10.15 | 10.15 | -0.98% | 0 | 0.00 |
| Nov 02, 2026 | 10.05 | 10.25 | 10.05 | 10.25 | 10.25 | -0.49% | 0 | 0.00 |
| Oct 30, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -4.19% | 100 | 0.28 |
| Oct 29, 2026 | 10.25 | 10.75 | 10.25 | 10.75 | 10.75 | +0.00% | 9,000 | 40.89 |
| Oct 28, 2026 | 10.55 | 10.75 | 10.55 | 10.75 | 10.75 | +1.42% | 30 | 0.14 |
| Oct 27, 2026 | 10.75 | 10.95 | 10.60 | 10.60 | 10.60 | -1.40% | 47 | 0.21 |
| Oct 26, 2026 | 10.50 | 10.75 | 10.50 | 10.75 | 10.75 | +2.87% | 150 | 0.69 |
| Oct 23, 2026 | 10.45 | 10.70 | 10.45 | 10.45 | 10.45 | +0.87% | 1,150 | 5.80 |
| Oct 22, 2026 | 10.25 | 10.45 | 10.25 | 10.45 | 10.36 | +0.00% | 8 | 0.04 |
| Oct 21, 2026 | 10.55 | 10.55 | 10.45 | 10.45 | 10.36 | -1.88% | 0 | 0.00 |
| Oct 20, 2026 | 10.45 | 10.65 | 10.45 | 10.65 | 10.56 | +0.96% | 0 | 0.00 |
| Oct 19, 2026 | 11.05 | 11.05 | 10.55 | 10.55 | 10.46 | -7.06% | 0 | 0.00 |
| Oct 16, 2026 | 11.15 | 11.35 | 11.15 | 11.35 | 11.25 | -0.43% | 98 | 0.50 |
| Oct 15, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | 11.30 | +0.44% | 0 | 0.00 |
| Oct 14, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.25 | -1.73% | 0 | 0.00 |
| Oct 13, 2026 | 11.40 | 11.55 | 11.40 | 11.55 | 11.45 | +1.32% | 20 | 0.09 |
| Oct 12, 2026 | 11.25 | 11.40 | 11.25 | 11.40 | 11.30 | -0.44% | 230 | 1.02 |
| Oct 09, 2026 | 11.20 | 11.45 | 11.20 | 11.45 | 11.35 | +2.23% | 750 | 3.52 |
| Oct 08, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.10 | -1.32% | 0 | 0.00 |
| Oct 07, 2026 | 11.20 | 11.45 | 11.20 | 11.35 | 11.25 | +0.90% | 168 | 0.80 |
| Oct 06, 2026 | 11.30 | 11.45 | 11.25 | 11.25 | 11.15 | -3.44% | 2 | 0.01 |
| Oct 05, 2026 | 11.45 | 11.65 | 11.45 | 11.65 | 11.55 | +2.19% | 10 | 0.05 |
| Oct 02, 2026 | 11.10 | 11.40 | 11.10 | 11.40 | 11.30 | +1.34% | 0 | 0.00 |
| Oct 01, 2026 | 11.05 | 11.25 | 11.05 | 11.25 | 11.15 | +1.81% | 0 | 0.00 |
| Sep 30, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 10.96 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 10.85 | 11.05 | 10.85 | 11.05 | 10.96 | +3.27% | 1,000 | 5.12 |
| Sep 28, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.61 | -2.28% | 0 | 0.00 |
| Sep 25, 2026 | 10.95 | 11.00 | 10.95 | 10.95 | 10.86 | -0.46% | 150 | 0.73 |
| Sep 24, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 10.91 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 11.05 | 11.30 | 11.00 | 11.00 | 10.91 | -0.90% | 4 | 0.02 |
| Sep 22, 2026 | 10.90 | 11.10 | 10.90 | 11.10 | 11.01 | +1.37% | 0 | 0.00 |
| Sep 21, 2026 | 10.85 | 10.95 | 10.85 | 10.95 | 10.86 | +0.80% | 0 | 0.00 |
| Sep 18, 2026 | 11.00 | 11.00 | 10.95 | 10.95 | 10.77 | -2.67% | 0 | 0.00 |
| Sep 17, 2026 | 11.00 | 11.25 | 11.00 | 11.25 | 11.07 | +2.27% | 20 | 0.10 |
| Sep 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.82 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 10.90 | 11.05 | 10.90 | 11.00 | 10.82 | +0.45% | 30 | 0.15 |
| Sep 14, 2026 | 10.80 | 11.10 | 10.80 | 10.95 | 10.77 | -0.45% | 100 | 0.49 |
| Sep 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.82 | -0.45% | 0 | 0.00 |
| Sep 10, 2026 | 11.00 | 11.05 | 11.00 | 11.05 | 10.87 | +0.45% | 150 | 0.74 |
| Sep 09, 2026 | 11.15 | 11.20 | 11.00 | 11.00 | 10.82 | -1.34% | 5 | 0.02 |
| Sep 08, 2026 | 11.25 | 11.35 | 11.15 | 11.15 | 10.97 | -1.76% | 25 | 0.12 |
| Sep 07, 2026 | 11.15 | 11.35 | 11.15 | 11.35 | 11.16 | +0.00% | 163 | 0.81 |
| Sep 04, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.16 | +0.44% | 90 | 0.45 |
| Sep 03, 2026 | 11.15 | 11.35 | 11.15 | 11.30 | 11.11 | -0.44% | 470 | 2.46 |
| Sep 02, 2026 | 11.05 | 11.35 | 11.05 | 11.35 | 11.16 | +2.71% | 50 | 0.26 |
| Sep 01, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 10.87 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 11.10 | 11.10 | 11.05 | 11.05 | 10.87 | +0.00% | 750 | 4.19 |
| Aug 28, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 10.87 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 11.00 | 11.05 | 11.00 | 11.05 | 10.87 | -0.89% | 350 | 2.01 |
