Gladstone Commercial Corp (GLE.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 08 May 2024 | 13.28 | 13.56 | 13.28 | 13.52 | 13.52 | - |
| 07 May 2024 | 12.51 | 13.32 | 12.51 | 13.32 | 13.32 | 300 |
| 06 May 2024 | 12.49 | 12.55 | 12.49 | 12.55 | 12.55 | - |
| 03 May 2024 | 12.63 | 12.78 | 12.62 | 12.62 | 12.62 | - |
| 02 May 2024 | 12.53 | 12.66 | 12.39 | 12.66 | 12.66 | - |
| 30 Apr 2024 | 12.29 | 12.57 | 12.29 | 12.51 | 12.51 | - |
| 29 Apr 2024 | 12.41 | 12.44 | 12.36 | 12.36 | 12.36 | - |
| 26 Apr 2024 | 12.25 | 12.25 | 12.23 | 12.23 | 12.23 | - |
| 25 Apr 2024 | 12.27 | 12.31 | 12.26 | 12.31 | 12.31 | - |
| 24 Apr 2024 | 12.41 | 12.41 | 12.26 | 12.40 | 12.40 | - |
| 23 Apr 2024 | 12.29 | 12.53 | 12.28 | 12.53 | 12.53 | - |
| 22 Apr 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 19 Apr 2024 | 11.99 | 12.27 | 11.99 | 12.27 | 12.27 | - |
| 18 Apr 2024 | 12.07 | 12.14 | 12.07 | 12.14 | 12.14 | - |
| 18 Apr 2024 | 0.1 Dividend | |||||
| 17 Apr 2024 | 12.11 | 12.26 | 12.11 | 12.24 | 12.14 | - |
| 16 Apr 2024 | 12.23 | 12.23 | 12.18 | 12.21 | 12.11 | - |
| 15 Apr 2024 | 12.32 | 12.44 | 12.22 | 12.22 | 12.12 | - |
| 12 Apr 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.25 | 600 |
| 11 Apr 2024 | 12.29 | 12.42 | 12.16 | 12.42 | 12.32 | 165 |
| 10 Apr 2024 | 12.55 | 12.55 | 12.30 | 12.30 | 12.20 | - |
| 09 Apr 2024 | 12.32 | 12.52 | 12.32 | 12.52 | 12.42 | - |
| 08 Apr 2024 | 12.07 | 12.09 | 12.07 | 12.09 | 11.99 | - |
| 05 Apr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.92 | - |
| 04 Apr 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.18 | - |
| 03 Apr 2024 | 12.35 | 12.35 | 12.33 | 12.33 | 12.23 | - |
| 02 Apr 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.61 | - |
| 28 Mar 2024 | 12.55 | 12.75 | 12.55 | 12.75 | 12.65 | 65 |
| 27 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.20 | - |
| 26 Mar 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.25 | - |
| 25 Mar 2024 | 12.20 | 12.25 | 12.20 | 12.25 | 12.15 | - |
| 22 Mar 2024 | 12.50 | 12.50 | 12.40 | 12.40 | 12.30 | - |
| 21 Mar 2024 | 12.30 | 12.60 | 12.30 | 12.60 | 12.50 | - |
| 20 Mar 2024 | 12.15 | 12.20 | 12.10 | 12.20 | 12.10 | - |
| 20 Mar 2024 | 0.1 Dividend | |||||
| 19 Mar 2024 | 12.15 | 12.25 | 12.15 | 12.25 | 12.05 | - |
| 18 Mar 2024 | 11.90 | 12.20 | 11.90 | 12.05 | 11.85 | - |
| 15 Mar 2024 | 11.95 | 12.00 | 11.95 | 12.00 | 11.80 | - |
| 14 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.10 | 2,000 |
| 13 Mar 2024 | 12.15 | 12.25 | 11.95 | 11.95 | 11.76 | - |
| 12 Mar 2024 | 12.10 | 12.20 | 12.10 | 12.20 | 12.00 | - |
| 11 Mar 2024 | 12.10 | 12.10 | 12.00 | 12.00 | 11.80 | - |
| 08 Mar 2024 | 11.70 | 12.10 | 11.70 | 12.10 | 11.90 | 2,100 |
| 07 Mar 2024 | 11.60 | 11.75 | 11.55 | 11.75 | 11.56 | - |
| 06 Mar 2024 | 11.65 | 11.75 | 11.55 | 11.65 | 11.46 | - |
| 05 Mar 2024 | 11.60 | 11.75 | 11.60 | 11.75 | 11.56 | - |
| 04 Mar 2024 | 11.55 | 11.80 | 11.50 | 11.55 | 11.36 | 3,100 |
| 01 Mar 2024 | 11.40 | 11.40 | 11.35 | 11.35 | 11.17 | - |
| 29 Feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 10.97 | - |
| 28 Feb 2024 | 11.00 | 11.15 | 11.00 | 11.05 | 10.87 | 100 |
| 27 Feb 2024 | 11.30 | 11.35 | 11.30 | 11.35 | 11.17 | - |
| 26 Feb 2024 | 11.45 | 11.50 | 11.40 | 11.40 | 11.21 | - |
| 23 Feb 2024 | 11.50 | 11.65 | 11.45 | 11.45 | 11.26 | 1,000 |
| 22 Feb 2024 | 11.45 | 11.55 | 11.35 | 11.35 | 11.17 | - |
| 21 Feb 2024 | 11.50 | 11.55 | 11.50 | 11.55 | 11.36 | - |
| 20 Feb 2024 | 11.45 | 11.60 | 11.30 | 11.30 | 11.12 | - |
| 20 Feb 2024 | 0.1 Dividend | |||||
| 19 Feb 2024 | 11.70 | 11.70 | 11.55 | 11.55 | 11.26 | - |
| 16 Feb 2024 | 11.75 | 11.80 | 11.75 | 11.80 | 11.51 | - |
| 15 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.17 | - |
| 14 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.12 | - |
| 13 Feb 2024 | 11.90 | 12.20 | 11.65 | 11.65 | 11.36 | 2,500 |
| 12 Feb 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.56 | - |
| 09 Feb 2024 | 11.75 | 11.80 | 11.75 | 11.80 | 11.51 | - |
| 08 Feb 2024 | 11.50 | 11.75 | 11.40 | 11.75 | 11.46 | - |
| 07 Feb 2024 | 11.55 | 11.60 | 11.50 | 11.60 | 11.31 | - |
| 06 Feb 2024 | 11.45 | 11.45 | 11.40 | 11.40 | 11.12 | - |
| 05 Feb 2024 | 11.65 | 11.65 | 11.50 | 11.50 | 11.21 | - |
| 02 Feb 2024 | 11.85 | 11.90 | 11.70 | 11.70 | 11.41 | - |
| 01 Feb 2024 | 11.85 | 11.90 | 11.50 | 11.80 | 11.51 | - |
| 31 Jan 2024 | 12.05 | 12.10 | 11.90 | 12.05 | 11.75 | 600 |
| 30 Jan 2024 | 12.20 | 12.20 | 12.10 | 12.15 | 11.85 | - |
| 29 Jan 2024 | 12.20 | 12.25 | 12.20 | 12.25 | 11.95 | - |
| 26 Jan 2024 | 12.20 | 12.25 | 12.15 | 12.25 | 11.95 | - |
| 25 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.80 | - |
| 24 Jan 2024 | 12.20 | 12.20 | 12.15 | 12.15 | 11.85 | - |
| 23 Jan 2024 | 12.20 | 12.35 | 12.20 | 12.30 | 12.00 | - |
| 22 Jan 2024 | 12.10 | 12.25 | 12.10 | 12.25 | 11.95 | - |
| 22 Jan 2024 | 0.1 Dividend | |||||
| 19 Jan 2024 | 12.10 | 12.25 | 12.10 | 12.25 | 11.85 | - |
| 18 Jan 2024 | 12.05 | 12.15 | 11.95 | 12.15 | 11.75 | - |
| 17 Jan 2024 | 12.25 | 12.25 | 11.95 | 12.05 | 11.66 | - |
| 16 Jan 2024 | 12.25 | 12.60 | 12.25 | 12.60 | 12.19 | 1,500 |
| 15 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.80 | - |
| 12 Jan 2024 | 12.10 | 12.20 | 12.10 | 12.20 | 11.80 | - |
| 11 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.70 | - |
| 10 Jan 2024 | 12.05 | 12.25 | 12.05 | 12.25 | 11.85 | - |
| 09 Jan 2024 | 12.00 | 12.05 | 12.00 | 12.05 | 11.66 | - |
| 08 Jan 2024 | 11.85 | 12.05 | 11.85 | 12.05 | 11.66 | 1,500 |
| 05 Jan 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.56 | - |
| 04 Jan 2024 | 11.90 | 12.05 | 11.90 | 12.05 | 11.66 | - |
| 03 Jan 2024 | 12.05 | 12.10 | 11.95 | 11.95 | 11.56 | - |
| 02 Jan 2024 | 11.90 | 12.15 | 11.90 | 12.10 | 11.70 | - |
| 29 Dec 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 11.66 | 10,000 |
| 28 Dec 2023 | 11.95 | 11.95 | 11.80 | 11.80 | 11.41 | - |
| 27 Dec 2023 | 11.80 | 12.10 | 11.80 | 12.10 | 11.70 | - |
| 22 Dec 2023 | 11.70 | 11.95 | 11.70 | 11.95 | 11.56 | - |
| 21 Dec 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.46 | - |
| 20 Dec 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 11.66 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.