Grenke AG (GLJ.DE)
XETRA: GLJ.DE
· Real-Time Price · USD
13.60
0.06 (0.44%)
At close: Apr 17, 2025, 5:29 PM
GLJ.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 13.58 | 13.64 | 13.42 | 13.60 | n/a | 0.44% | 68,358 |
| Apr 16, 2025 | 13.54 | 13.60 | 13.38 | 13.54 | n/a | -1.31% | 36,599 |
| Apr 15, 2025 | 13.36 | 13.74 | 13.18 | 13.72 | n/a | 3.16% | 214,086 |
| Apr 14, 2025 | 13.40 | 13.50 | 13.12 | 13.30 | n/a | 1.53% | 141,424 |
| Apr 11, 2025 | 13.10 | 13.24 | 12.82 | 13.10 | n/a | 1.87% | 62,751 |
| Apr 10, 2025 | 13.94 | 14.16 | 12.74 | 12.86 | n/a | -0.92% | 240,423 |
| Apr 9, 2025 | 13.14 | 13.58 | 12.92 | 12.98 | n/a | -5.94% | 74,662 |
| Apr 8, 2025 | 13.74 | 14.22 | 13.70 | 13.80 | n/a | 2.37% | 170,510 |
| Apr 7, 2025 | 12.20 | 14.12 | 11.94 | 13.48 | n/a | 3.06% | 224,541 |
| Apr 4, 2025 | 13.36 | 13.40 | 12.58 | 13.08 | n/a | -2.53% | 285,597 |
| Apr 3, 2025 | 13.40 | 14.24 | 13.36 | 13.42 | n/a | -2.19% | 198,640 |
| Apr 2, 2025 | 13.78 | 13.86 | 13.48 | 13.72 | n/a | -0.87% | 105,796 |
| Apr 1, 2025 | 13.74 | 13.90 | 13.64 | 13.84 | n/a | 1.91% | 47,727 |
| Mar 31, 2025 | 13.62 | 13.70 | 13.40 | 13.58 | n/a | -1.88% | 136,822 |
| Mar 28, 2025 | 13.78 | 13.92 | 13.70 | 13.84 | n/a | -0.14% | 90,077 |
| Mar 27, 2025 | 14.18 | 14.24 | 13.84 | 13.86 | n/a | -3.08% | 144,347 |
| Mar 26, 2025 | 14.24 | 14.46 | 14.24 | 14.30 | n/a | -0.97% | 129,727 |
| Mar 25, 2025 | 14.12 | 14.62 | 14.12 | 14.44 | n/a | 1.55% | 171,084 |
| Mar 24, 2025 | 14.18 | 14.30 | 14.06 | 14.22 | n/a | 1.57% | 90,165 |
| Mar 21, 2025 | 14.10 | 14.16 | 13.86 | 14.00 | n/a | -1.55% | 252,561 |