Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Gladstone Commercial Corp (GLE)
Gladstone Commercial Corp (GLE) Historical

GLE Gladstone Commercial Corp

15.40

-0.14 (-0.90%)

04:20:36 - Realtime Data

GLE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 08 2025	15.54	0.10	0.65%	15.56	15.58	15.27	651
Jan 07 2025	15.44	0.01	0.06%	15.52	15.52	15.23	1,093
Jan 06 2025	15.43	-0.33	-2.09%	15.76	15.90	15.43	783
Jan 03 2025	15.76	0.05	0.32%	15.90	15.90	15.63	2,711
Jan 02 2025	15.71	0.19	1.22%	15.60	16.08	15.60	4,641
Dec 30 2024	15.52	0.28	1.84%	15.37	15.52	15.17	1,877
Dec 27 2024	15.24	0.03	0.20%	15.30	15.58	15.24	2,487
Dec 23 2024	15.21	-0.19	-1.23%	15.57	15.58	15.16	2,690
Dec 20 2024	15.40	-0.24	-1.53%	15.50	15.50	15.20	1,383
Dec 19 2024	15.64	0.13	0.84%	15.80	15.81	15.40	1,375
Dec 18 2024	15.51	-0.37	-2.33%	16.06	16.07	15.51	532
Dec 17 2024	15.88	0.03	0.19%	15.66	15.99	15.66	349
Dec 16 2024	15.85	-0.19	-1.18%	16.20	16.24	15.57	3,578
Dec 13 2024	16.04	-0.10	-0.62%	16.34	16.34	16.04	561
Dec 12 2024	16.14	0.10	0.62%	16.15	16.25	15.94	300
Dec 11 2024	16.04	-0.06	-0.37%	15.89	16.17	15.89	607
Dec 10 2024	16.10	0.16	1.00%	16.04	16.20	15.81	344
Dec 09 2024	15.94	-0.05	-0.31%	15.88	16.17	15.86	2,330
Dec 06 2024	15.99	-0.39	-2.38%	16.45	16.45	15.99	427
Dec 05 2024	16.38	-0.02	-0.12%	16.43	16.72	16.38	560
Dec 04 2024	16.40	-0.10	-0.61%	16.73	16.73	16.40	1,200
Dec 03 2024	16.50	-0.17	-1.02%	16.51	16.82	16.44	706
Dec 02 2024	16.67	-0.03	-0.18%	16.61	16.89	16.61	1,649
Nov 29 2024	16.70	0.09	0.54%	16.90	16.90	15.82	5,803
Nov 28 2024	16.61	-0.10	-0.60%	16.60	16.79	16.60	194
Nov 27 2024	16.71	-0.01	-0.06%	16.48	16.80	16.48	3,872
Nov 26 2024	16.72	0.19	1.15%	16.41	16.72	16.38	2,395
Nov 25 2024	16.53	0.13	0.79%	16.60	16.60	16.20	1,792
Nov 22 2024	16.40	0.18	1.11%	16.26	16.50	16.11	1,610
Nov 21 2024	16.22	0.32	2.01%	15.99	16.31	15.99	3,529
Nov 20 2024	15.90	-0.39	-2.39%	16.44	16.44	15.84	4,818
Nov 19 2024	16.29	0.16	0.99%	15.93	16.29	15.91	1,285
Nov 18 2024	16.13	0.23	1.45%	16.16	16.28	15.81	1,715
Nov 15 2024	15.90	-0.14	-0.87%	15.96	15.98	15.60	1,109
Nov 14 2024	16.04	-0.25	-1.53%	16.44	16.44	16.04	1,388
Nov 13 2024	16.29	0.27	1.69%	15.98	16.42	15.96	2,740
Nov 12 2024	16.02	-0.13	-0.80%	16.04	16.44	16.02	1,081
Nov 11 2024	16.15	0.11	0.69%	16.37	16.44	15.99	2,907
Nov 08 2024	16.04	0.36	2.30%	16.07	16.07	15.75	153
Nov 07 2024	15.68	-0.11	-0.70%	15.96	15.96	15.51	710
Nov 06 2024	15.79	0.22	1.41%	16.00	16.12	15.46	10,373
Nov 05 2024	15.57	0.92	6.28%	14.57	15.65	14.56	6,269
Nov 04 2024	14.65	0.42	2.95%	14.42	14.65	14.04	968
Nov 01 2024	14.23	-0.25	-1.73%	14.68	14.73	14.23	1,488
Oct 31 2024	14.48	-0.17	-1.16%	14.51	14.68	14.48	949
Oct 30 2024	14.65	0.11	0.76%	14.61	14.82	14.61	818
Oct 29 2024	14.54	-0.38	-2.55%	14.89	14.89	14.54	483
Oct 28 2024	14.92	0.11	0.74%	14.86	14.92	14.56	733
Oct 25 2024	14.81	-0.29	-1.92%	15.01	15.35	14.81	2,193
Oct 24 2024	15.10	-0.07	-0.46%	15.05	15.47	15.05	430
Oct 23 2024	15.17	0.10	0.66%	15.18	15.34	15.01	2,851
Oct 22 2024	15.07	0.00	0.00%	15.05	15.07	14.73	794
Oct 21 2024	15.07	-0.24	-1.57%	15.34	15.34	15.01	1,529
Oct 18 2024	15.31	0.19	1.26%	15.01	15.41	15.01	995
Oct 17 2024	15.12	-0.09	-0.59%	15.29	15.51	15.05	3,785
Oct 16 2024	15.21	0.14	0.93%	14.83	15.22	14.83	3,330
Oct 15 2024	15.07	0.29	1.96%	14.94	15.07	14.62	1,930
Oct 14 2024	14.78	0.05	0.34%	14.78	14.89	14.61	2,011
Oct 11 2024	14.73	0.13	0.89%	14.71	14.77	14.71	329

Gladstone Commercial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions