Stuttgart - Delayed Quote EUR

Gladstone Commercial Corp (GLE.SG)

12.55
+0.05
+(0.40%)
At close: June 2 at 9:36:04 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202512.4412.5512.4412.5512.55-
May 30, 202512.5012.5012.5012.5012.50-
May 29, 202512.4712.4712.3612.4012.40-
May 28, 202512.5112.5112.4812.4812.48-
May 27, 202512.1712.5212.1712.5212.52-
May 26, 202512.1212.1912.1212.1912.19-
May 23, 202512.0612.1512.0612.1512.15-
May 22, 202512.1212.3712.1212.1912.195,000
May 21, 2025 0.08749 Dividend
May 21, 202512.2912.2912.2412.2412.24-
May 20, 202512.6012.6012.4712.4712.37-
May 19, 202512.5312.6912.4612.6912.59443
May 16, 202512.5812.8112.5812.8112.71-
May 15, 202512.5112.7612.5112.7612.66-
May 14, 202512.7112.7112.5612.5612.46-
May 13, 202512.6812.8112.6812.7812.68-
May 12, 202512.5612.8812.5612.8812.78-
May 9, 202512.1512.4512.1512.4512.35-
May 8, 202512.1812.3612.1812.3612.26-
May 7, 202512.3312.3312.1812.1812.08100
May 6, 202512.3012.4112.3012.3712.27-
May 5, 202512.3512.4412.3512.4412.34-
May 2, 202512.5012.5812.4412.5812.481,740
Apr 30, 202512.3112.4012.3112.4012.30-
Apr 29, 202512.2712.4312.2712.3912.29-
Apr 28, 202512.2412.2612.2412.2612.16-
Apr 25, 202512.2612.3612.2612.3612.26-
Apr 24, 202512.2712.3412.2712.3112.21-
Apr 23, 202512.4112.4212.2412.4012.30-
Apr 22, 2025 0.08749 Dividend
Apr 22, 202512.0812.3512.0812.3512.25-
Apr 17, 202512.3312.4812.3312.4812.28-
Apr 16, 202512.0112.2212.0112.2212.02-
Apr 15, 202511.9312.2811.9312.2812.08-
Apr 14, 202511.7412.0011.7411.9911.80-
Apr 11, 202511.8911.8911.7311.8011.6125
Apr 10, 202512.3512.4611.9511.9511.761,500
Apr 9, 202511.8012.3811.6611.6611.47530
Apr 8, 202512.2812.2811.9411.9811.79-
Apr 7, 202512.2212.4012.2212.4012.201,500
Apr 4, 202513.1113.2312.6412.7712.57393
Apr 3, 202513.5713.5713.1913.2813.071,400
Apr 2, 202513.8113.8913.7913.8913.67-
Apr 1, 202513.6913.8713.6913.8213.60-
Mar 31, 202513.6213.8513.6213.8513.634,000
Mar 28, 202513.6713.6713.6713.6713.45-
Mar 27, 202513.8613.8613.8613.8613.64-
Mar 26, 202513.5713.5713.5713.5713.35-
Mar 25, 202513.7213.7213.7213.7213.50-
Mar 24, 202513.6513.6513.6513.6513.43-
Mar 21, 202513.6113.6113.6113.6113.39-
Mar 20, 202513.6013.6013.6013.6013.38-
Mar 19, 2025 0.08749 Dividend
Mar 19, 202513.6313.6313.6313.6313.41-
Mar 18, 202513.6713.8013.6713.7913.47-
Mar 17, 202513.5413.5413.5413.5413.23-
Mar 14, 202513.5413.6913.5413.6413.32214
Mar 13, 202513.5713.7513.5613.5613.251,100
Mar 12, 202513.7013.7013.6213.6813.36-
Mar 11, 202514.0914.0913.8013.8613.5472
Mar 10, 202514.3714.4914.0514.1613.834,000
Mar 7, 202514.2114.4514.2114.3914.061,070
Mar 6, 202514.5114.5114.3414.3414.01-
Mar 5, 202514.8114.8114.6214.6214.28345
Mar 4, 202515.2615.2615.0115.0114.66-
Mar 3, 202515.4515.4515.3115.3114.96-
Feb 28, 202515.3915.3915.3915.3915.03-
Feb 27, 202515.2215.5315.2215.5315.17-
Feb 26, 202515.3115.3215.3115.3214.97-
Feb 25, 202514.8715.2914.8715.2914.94-
Feb 24, 202514.8715.0614.8715.0614.71-
Feb 21, 202515.0115.0515.0115.0514.70-
Feb 20, 202515.2315.2315.0615.1014.75-
Feb 19, 2025 0.08749 Dividend
Feb 19, 202515.1215.3115.1215.3114.96200
Feb 18, 202515.3415.3415.2615.3414.89-
Feb 17, 202515.3215.3215.3015.3014.85-
Feb 14, 202515.4215.4915.4215.4915.03-
Feb 13, 202515.3615.5115.3615.4915.03-
Feb 12, 202515.5115.5115.4315.4314.98-
Feb 11, 202515.5115.5615.5115.5615.10-
Feb 10, 202515.6315.7515.5915.5915.13100
Feb 7, 202515.5815.6815.5315.6815.22100
Feb 6, 202515.5415.7015.5415.7015.24-
Feb 5, 202515.3415.5915.3415.5915.13-
Feb 4, 202515.4815.7415.4115.4715.01600
Feb 3, 202515.5115.6315.5115.6015.14-
Jan 31, 202515.4015.5215.4015.5215.06-
Jan 30, 202515.2815.5115.2815.5115.05-
Jan 29, 202515.3115.5015.3115.3514.901,642
Jan 28, 202515.5215.5815.5215.5415.08-
Jan 27, 202515.0815.5614.8615.5615.107,000
Jan 24, 2025 0.08749 Dividend
Jan 24, 202515.1715.5015.1715.2614.811,000
Jan 23, 202515.3315.4015.3315.4014.85-
Jan 22, 202515.6015.6015.3815.3814.83-
Jan 21, 202515.6715.7215.6315.6315.07-
Jan 20, 202515.6715.7215.6015.6115.051,600
Jan 17, 202515.7915.9915.7915.9915.42-
Jan 16, 202515.5315.8215.5315.8115.24-
Jan 15, 202515.3115.6315.3115.6315.07-
Jan 14, 202515.3815.4115.3315.4014.85-
Jan 13, 202515.3315.4915.3315.4914.94-
Jan 10, 202515.4115.4115.2115.2614.71-
Jan 9, 202515.3915.3915.3915.3914.84-
Jan 8, 202515.2315.2315.2315.2314.69-
Jan 7, 202515.3915.6015.3915.5214.963,450
Jan 6, 202515.5715.6115.5715.6115.05170
Jan 3, 202515.5715.7115.5715.7115.15-
Jan 2, 202515.5515.9115.5515.7515.195
Dec 30, 202415.1615.1615.1615.1614.62-
Dec 27, 202415.3615.3615.3515.3514.8010
Dec 23, 202415.2715.2715.2015.2014.66-
Dec 20, 2024 0.08749 Dividend
Dec 20, 202415.2815.2815.2815.2814.73-
Dec 19, 202415.3515.3515.3515.3514.70-
Dec 18, 202415.7415.7415.7415.7415.08-
Dec 17, 202415.6715.8415.6715.8415.17-
Dec 16, 202415.8815.8815.7915.7915.13160
Dec 13, 202416.0216.1916.0216.0215.35-
Dec 12, 202415.8616.1615.8616.1615.48-
Dec 11, 202415.8716.0315.8716.0315.3650
Dec 10, 202415.8116.0115.8116.0115.34-
Dec 9, 202415.8715.9515.8715.9515.28-
Dec 6, 202416.0616.0616.0616.0615.38-
Dec 5, 202416.4216.4516.2816.2815.60-
Dec 4, 202416.3616.5016.3616.4715.781,000
Dec 3, 202416.5316.5816.4316.4615.771,150
Dec 2, 202416.5916.7016.5716.7016.00500
Nov 29, 202416.5716.5716.5716.5715.87-
Nov 28, 202416.6016.6116.6016.6115.911,000
Nov 27, 202416.5516.6716.4816.6715.97-
Nov 26, 202416.4316.7216.4316.6915.99-
Nov 25, 202416.2516.2516.2516.2515.57-
Nov 22, 202416.2616.2716.2316.2715.59-
Nov 21, 202415.8016.1815.8016.1815.50-
Nov 20, 2024 0.08749 Dividend
Nov 20, 202416.0816.0815.8515.8515.18-
Nov 19, 202415.9315.9315.9315.9315.16-
Nov 18, 202415.8415.8415.8415.8415.08-
Nov 15, 202415.6915.9815.6915.9815.21-
Nov 14, 202416.2416.2415.8915.8915.133,246
Nov 13, 202415.9616.3215.9616.2015.421,000
Nov 12, 202416.0616.2916.0616.0815.31-
Nov 11, 202416.2016.2016.0516.1015.33-
Nov 8, 202415.7515.9815.6515.9815.21-
Nov 7, 202415.6515.7615.6115.7615.00-
Nov 6, 202415.7015.7615.5815.7615.00-
Nov 5, 202414.5915.6114.5915.6114.861,000
Nov 4, 202414.2514.6614.2514.6613.961,800
Nov 1, 202414.4514.5414.3414.3413.65-
Oct 31, 202414.5114.5814.5114.5313.83-
Oct 30, 202414.6114.6114.5114.6113.91-
Oct 29, 202414.6914.7514.1814.5413.84-
Oct 28, 202414.5814.8314.5514.7914.08-
Oct 25, 202415.0115.0114.8214.8214.11-
Oct 24, 202415.0515.0515.0515.0514.33-
Oct 23, 202414.9815.1314.9815.1314.40-
Oct 22, 2024 0.08749 Dividend
Oct 22, 202414.7815.1014.7815.1014.37-
Oct 21, 202415.0515.0515.0215.0214.20-
Oct 18, 202415.0115.2015.0115.2014.37-
Oct 17, 202415.0415.1315.0415.1014.28-
Oct 16, 202414.8315.1914.8215.1914.36-
Oct 15, 202414.6414.8814.6414.8814.07-
Oct 14, 202414.5914.5914.5914.5913.80-
Oct 11, 202414.5114.6814.5114.6813.88-
Oct 10, 202414.6014.6014.5514.5613.77-
Oct 9, 202414.3314.7014.3314.6713.87-
Oct 8, 202414.4614.5314.4114.4113.63-
Oct 7, 202414.4814.5514.4214.5513.76-
Oct 4, 202414.4214.5714.4214.5613.77-
Oct 3, 202414.4214.4614.4214.4213.64-
Oct 2, 202414.4214.4814.4214.4813.69-
Oct 1, 202414.4314.5614.4314.5613.77-
Sep 30, 202414.2914.4614.2914.4613.67-
Sep 27, 202414.0614.3914.0614.3913.61-
Sep 26, 202414.1414.1414.1314.1313.36-
Sep 25, 202413.9914.2313.9914.2313.46-
Sep 24, 202414.1614.2014.1614.1613.39-
Sep 23, 202414.0314.2514.0314.2413.47-
Sep 20, 2024 0.08749 Dividend
Sep 20, 202414.2914.3314.1714.1713.40-
Sep 19, 202414.4514.8714.4514.4613.58100
Sep 18, 202414.4614.5614.4614.5613.67-
Sep 17, 202414.3514.6514.3514.5513.66-
Sep 16, 202414.3014.4914.2814.4613.58-
Sep 13, 202414.0514.3414.0514.3413.47-
Sep 12, 202413.9014.1613.9014.1513.29-
Sep 11, 202413.8313.9513.8313.9513.10-
Sep 10, 202413.7013.7213.7013.7212.88-
Sep 9, 202413.6413.8513.5213.8513.01-
Sep 6, 202413.5513.6413.5513.6412.812,000
Sep 5, 202413.5413.7113.5313.6812.85-
Sep 4, 202413.5713.6813.5713.6812.852,000
Sep 3, 202413.7313.7513.7313.7512.91-
Sep 2, 202413.7013.8113.6713.8112.97-
Aug 30, 202413.6213.6213.6213.6212.79-
Aug 29, 202413.5513.7013.5513.7012.87-
Aug 28, 202413.5013.6813.4713.6112.78-
Aug 27, 202413.1613.5213.1613.5212.70-
Aug 26, 202413.0713.4613.0713.4612.64-
Aug 23, 202412.9313.0512.9313.0512.25-
Aug 22, 202412.9513.0412.9513.0412.25-
Aug 21, 2024 0.08749 Dividend
Aug 21, 202412.9013.0312.9013.0312.24-
Aug 20, 202413.1813.1813.1813.1812.28-
Aug 19, 202413.0413.3113.0413.2312.3337
Aug 16, 202413.3313.3313.3313.3312.42-
Aug 15, 202413.2313.5013.2313.5012.58-
Aug 14, 202413.1713.3113.1413.3112.40-
Aug 13, 202413.2513.3513.2513.3512.44-
Aug 12, 202413.3513.3513.2913.2912.39-
Aug 9, 202413.3113.3113.2813.2912.39-
Aug 8, 202413.1513.1513.1513.1512.25-
Aug 7, 202413.2213.2313.1213.1212.23-
Aug 6, 202412.8213.1512.8213.1512.25-
Aug 5, 202413.0213.0212.3912.5011.654,160
Aug 2, 202413.5613.5613.3913.3912.48-
Aug 1, 202413.8013.9513.8013.8912.94-
Jul 31, 202413.8313.9513.7713.9513.00-
Jul 30, 202413.6713.9813.6613.9813.0327
Jul 29, 202413.7613.8913.7513.8912.94-
Jul 26, 202413.5513.7213.4913.6612.732,000
Jul 25, 202413.3513.5713.3013.5612.642,000
Jul 24, 202413.4813.6513.4813.6512.72-
Jul 23, 202413.1113.5313.1113.5312.61-
Jul 22, 2024 0.08749 Dividend
Jul 22, 202412.9913.1112.9913.1112.22-
Jul 19, 202413.2913.2913.2913.2912.29-
Jul 18, 202413.4813.5413.4813.5012.49-
Jul 17, 202413.4613.5513.4413.5512.5314
Jul 16, 202413.4213.6213.4213.5712.55-
Jul 15, 202413.5113.5113.4113.4112.40-
Jul 12, 202413.5013.7713.5013.6312.61-
Jul 11, 202413.0813.6013.0713.6012.58-
Jul 10, 202413.0713.1113.0113.1112.13-
Jul 9, 202413.1413.1413.1413.1412.15-
Jul 8, 202413.0313.2113.0313.2112.22-
Jul 5, 202413.0713.1313.0713.1312.14-
Jul 4, 202413.0913.2913.0913.2912.29500
Jul 3, 202413.1413.1813.1413.1812.19-
Jul 2, 202413.0113.0113.0113.0112.03-
Jul 1, 202413.1513.1513.0413.0812.1015
Jun 28, 202413.0713.2313.0713.2312.24-
Jun 27, 202412.8213.0412.8213.0412.06-
Jun 26, 202412.8012.8312.8012.8311.87-
Jun 25, 202412.9612.9612.8512.9011.9339
Jun 24, 202412.9312.9312.9112.9111.94-
Jun 21, 202413.0213.1213.0113.0112.03-
Jun 20, 202412.9113.1712.9113.1712.18-
Jun 19, 202412.9812.9812.9612.9611.99-
Jun 18, 2024 0.08749 Dividend
Jun 18, 202412.8313.1012.8313.1012.121,600
Jun 17, 202413.0413.0413.0413.0411.97-
Jun 14, 202413.1113.1113.1113.1112.03-
Jun 13, 202413.0113.1813.0113.1712.09-
Jun 12, 202413.0613.0613.0513.0511.98-
Jun 11, 202413.2113.2113.1413.1412.06-
Jun 10, 202413.2113.2213.2113.2212.13-
Jun 7, 202413.2413.2413.1913.1912.11-
Jun 6, 202413.2813.3013.2413.2412.15-
Jun 5, 202413.1913.4313.1713.2312.14770
Jun 4, 202413.1313.1313.1013.1012.02-
Jun 3, 202413.1713.1713.1413.1512.07-