Gladstone Commercial Corporation (FRA:GLE)
Germany
· Delayed Price · Currency is EUR 9.54
+0.36 (3.87%)
At close: Dec 5, 2025
Gladstone Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | - | 3.87% | 1,000 |
| Dec 4, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.11% | - |
| Dec 3, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -1.66% | - |
| Dec 2, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -2.15% | - |
| Dec 1, 2025 | 9.29 | 9.60 | 9.29 | 9.53 | 9.53 | 0.74% | 1,722 |
| Nov 28, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.05% | - |
| Nov 27, 2025 | 9.40 | 9.46 | 9.40 | 9.46 | 9.46 | -0.05% | 70 |
| Nov 26, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 2.49% | - |
| Nov 25, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.70% | - |
| Nov 24, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.14% | - |
| Nov 21, 2025 | 9.09 | 9.10 | 9.09 | 9.10 | 9.10 | -0.33% | 3,000 |
| Nov 20, 2025 | 9.29 | 9.51 | 9.13 | 9.13 | 9.13 | -2.41% | 1,050 |
| Nov 19, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.27% | - |
| Nov 18, 2025 | 9.34 | 9.38 | 9.34 | 9.38 | 9.38 | -4.09% | 150 |
| Nov 17, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 2.30% | 20 |
| Nov 14, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.47 | -2.80% | - |
| Nov 13, 2025 | 9.65 | 9.84 | 9.65 | 9.84 | 9.75 | 2.34% | 200 |
| Nov 12, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.52 | 2.23% | 175 |
| Nov 11, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.32 | 1.13% | - |
| Nov 10, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.21 | 1.64% | 50 |
| Nov 7, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.06 | -4.29% | - |
| Nov 6, 2025 | 9.34 | 9.56 | 9.34 | 9.56 | 9.47 | 3.19% | 250 |
| Nov 5, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.18 | -3.89% | 500 |
| Nov 4, 2025 | 9.74 | 9.74 | 9.64 | 9.64 | 9.55 | -3.94% | 85 |
| Nov 3, 2025 | 9.80 | 10.03 | 9.80 | 10.03 | 9.94 | 3.19% | 50 |
| Oct 31, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.63 | 0.10% | - |
| Oct 30, 2025 | 9.49 | 9.75 | 9.49 | 9.71 | 9.62 | 1.15% | 5,000 |
| Oct 29, 2025 | 9.61 | 9.61 | 9.60 | 9.60 | 9.51 | -0.52% | 3,055 |
| Oct 28, 2025 | 9.73 | 9.73 | 9.63 | 9.65 | 9.56 | -0.52% | 3,000 |
| Oct 27, 2025 | 9.84 | 9.84 | 9.50 | 9.70 | 9.61 | -0.05% | 3,670 |
| Oct 24, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.62 | -1.12% | - |
| Oct 23, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.64 | 0.36% | - |
| Oct 22, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.61 | -0.81% | - |
| Oct 21, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.69 | -1.69% | - |
| Oct 20, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 9.85 | 2.35% | - |
| Oct 17, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.63 | -0.91% | - |
| Oct 16, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.71 | -1.30% | - |
| Oct 15, 2025 | 9.80 | 10.02 | 9.80 | 10.02 | 9.84 | 0.25% | 3,100 |
| Oct 14, 2025 | 9.78 | 10.00 | 9.78 | 10.00 | 9.82 | 0.96% | 115 |
| Oct 13, 2025 | 9.82 | 9.90 | 9.82 | 9.90 | 9.72 | - | 100 |
| Oct 10, 2025 | 9.77 | 9.90 | 9.77 | 9.90 | 9.72 | 1.28% | 1,000 |
| Oct 9, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.60 | -1.21% | - |
| Oct 8, 2025 | 9.76 | 10.02 | 9.76 | 9.90 | 9.72 | -1.64% | 2,250 |
| Oct 7, 2025 | 10.04 | 10.06 | 10.04 | 10.06 | 9.88 | -4.46% | 250 |
| Oct 6, 2025 | 10.33 | 10.53 | 10.33 | 10.53 | 10.34 | 1.54% | 113 |
| Oct 3, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.19 | 0.48% | - |
| Oct 2, 2025 | 10.36 | 10.36 | 10.30 | 10.32 | 10.14 | 0.10% | 800 |
| Oct 1, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.13 | -1.81% | - |
| Sep 30, 2025 | 10.30 | 10.50 | 10.28 | 10.50 | 10.31 | -2.42% | 153 |
| Sep 29, 2025 | 10.46 | 10.76 | 10.46 | 10.76 | 10.57 | 1.22% | 200 |
| Sep 26, 2025 | 10.55 | 10.77 | 10.55 | 10.63 | 10.44 | -0.56% | 50 |
| Sep 25, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.50 | -0.93% | - |
| Sep 24, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.60 | 0.09% | - |
| Sep 23, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.59 | -0.55% | - |
| Sep 22, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.65 | -1.09% | - |
| Sep 19, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.68 | 0.46% | - |
| Sep 18, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.63 | 0.93% | - |
| Sep 17, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.54 | -0.64% | - |
| Sep 16, 2025 | 11.29 | 11.29 | 10.88 | 10.88 | 10.60 | -1.09% | 200 |
| Sep 15, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.72 | -0.63% | - |
| Sep 12, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 10.79 | 1.47% | - |
| Sep 11, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.63 | -0.73% | 50 |
| Sep 10, 2025 | 11.04 | 11.16 | 10.99 | 10.99 | 10.71 | -2.31% | 1,200 |
| Sep 9, 2025 | 11.03 | 11.25 | 11.03 | 11.25 | 10.97 | -1.23% | 265 |
| Sep 8, 2025 | 11.18 | 11.39 | 11.18 | 11.39 | 11.10 | 1.52% | 5 |
| Sep 5, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 10.94 | 0.72% | - |
| Sep 4, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 10.86 | -1.50% | - |
| Sep 3, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.02 | -1.39% | - |
| Sep 2, 2025 | 11.51 | 11.51 | 11.47 | 11.47 | 11.18 | -0.86% | - |
| Sep 1, 2025 | 11.38 | 11.57 | 11.38 | 11.57 | 11.28 | 2.57% | 50 |
| Aug 29, 2025 | 11.28 | 11.37 | 11.28 | 11.28 | 10.99 | -0.35% | 59 |
| Aug 28, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.03 | 0.44% | - |
| Aug 27, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 10.98 | 0.36% | - |
| Aug 26, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 10.95 | -0.62% | - |
| Aug 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.01 | -1.14% | - |
| Aug 22, 2025 | 11.21 | 11.43 | 11.21 | 11.43 | 11.14 | 2.79% | 400 |
| Aug 21, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 10.84 | -0.71% | - |
| Aug 20, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.92 | 0.54% | - |
| Aug 19, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 10.77 | - | - |
| Aug 18, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 10.77 | -0.80% | - |
| Aug 15, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 10.86 | -2.85% | - |
| Aug 14, 2025 | 11.32 | 11.56 | 11.32 | 11.56 | 11.18 | 1.85% | 1,150 |
| Aug 13, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 10.98 | 1.70% | - |
| Aug 12, 2025 | 11.15 | 11.16 | 11.15 | 11.16 | 10.79 | -1.33% | - |
| Aug 11, 2025 | 11.15 | 11.31 | 11.15 | 11.31 | 10.94 | 0.09% | 100 |
| Aug 8, 2025 | 11.09 | 11.30 | 11.09 | 11.30 | 10.93 | 1.80% | 1,000 |
| Aug 7, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.74 | -2.37% | - |
| Aug 6, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.00 | -0.52% | - |
| Aug 5, 2025 | 11.38 | 11.70 | 11.38 | 11.43 | 11.05 | 0.44% | 63 |
| Aug 4, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.01 | - | 50 |
| Aug 1, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.01 | -1.64% | - |
| Jul 31, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.19 | -1.45% | - |
| Jul 30, 2025 | 11.73 | 11.74 | 11.73 | 11.74 | 11.35 | 2.00% | - |
| Jul 29, 2025 | 11.49 | 11.51 | 11.49 | 11.51 | 11.13 | -0.09% | 6 |
| Jul 28, 2025 | 11.43 | 11.52 | 11.43 | 11.52 | 11.14 | -0.60% | 5,580 |
| Jul 25, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.21 | -0.09% | - |
| Jul 24, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.22 | -0.85% | - |
| Jul 23, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.32 | 0.69% | - |
| Jul 22, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.24 | 0.52% | - |
| Jul 21, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.18 | -1.95% | - |