Holen Sie sich die Stockscreener-App
10.80
0.37%
0.04
Handel nachbörslich:
10.73
-0.07
-0.65%
Gladstone Commercial Corp-Aktien (GOOD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-11 | $10.96 | $10.75 | $0.215 | 763,602.0 | +0.37% |
| 2025-12-10 | $10.83 | $10.68 | $0.149 | 1,069,564.0 | +0.47% |
| 2025-12-09 | $11.02 | $10.65 | $0.37 | 848,184.0 | -1.02% |
| 2025-12-08 | $10.91 | $10.71 | $0.195 | 698,432.0 | -0.46% |
| 2025-12-05 | $10.99 | $10.84 | $0.155 | 359,083.0 | -0.37% |
| 2025-12-04 | $10.96 | $10.79 | $0.168 | 326,120.0 | +0.46% |
| 2025-12-03 | $10.87 | $10.73 | $0.135 | 400,628.0 | +1.02% |
| 2025-12-02 | $11.01 | $10.73 | $0.278 | 649,585.0 | -1.92% |
| 2025-12-01 | $11.09 | $10.94 | $0.1549 | 315,277.0 | -0.90% |
| 2025-11-28 | $11.08 | $10.99 | $0.085 | 195,686.0 | +0.36% |
| 2025-11-26 | $11.10 | $10.97 | $0.13 | 387,081.0 | -0.27% |
| 2025-11-25 | $11.05 | $10.72 | $0.33 | 489,103.0 | +3.08% |
| 2025-11-24 | $10.80 | $10.59 | $0.21 | 565,313.0 | -0.83% |
| 2025-11-21 | $10.86 | $10.58 | $0.28 | 399,587.0 | +2.27% |
| 2025-11-20 | $10.84 | $10.46 | $0.375 | 639,228.0 | -1.58% |
| 2025-11-19 | $10.97 | $10.74 | $0.23 | 425,679.0 | -2.01% |
| 2025-11-18 | $11.05 | $10.85 | $0.2031 | 481,774.0 | -0.63% |
| 2025-11-17 | $11.21 | $11.01 | $0.205 | 435,993.0 | -1.52% |
| 2025-11-14 | $11.33 | $11.07 | $0.255 | 476,423.0 | -0.62% |
| 2025-11-13 | $11.38 | $11.19 | $0.1982 | 512,449.0 | +0.09% |
| 2025-11-12 | $11.34 | $11.12 | $0.22 | 694,742.0 | +0.18% |
Gladstone Commercial Corp-Aktien (GOOD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Gladstone Commercial Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GOOD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Gladstone Commercial Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Gladstone Commercial Corp-Aktien (GOOD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $11.09 | $10.65 | $0.4399 | 6,194,077.0 | -2.35% |
| 2025-11 | $11.41 | $10.46 | $0.945 | 11,280,557.0 | -3.24% |
| 2025-10 | $12.37 | $11.12 | $1.24 | 11,790,326.0 | -7.22% |
| 2025-09 | $13.47 | $12.18 | $1.29 | 11,179,332.0 | -8.40% |
| 2025-08 | $13.46 | $12.81 | $0.65 | 6,700,817.0 | +2.28% |
| 2025-07 | $14.65 | $13.08 | $1.57 | 8,488,657.0 | -8.23% |
| 2025-06 | $15.03 | $14.00 | $1.03 | 8,563,254.0 | -0.14% |
| 2025-05 | $14.48 | $13.43 | $1.05 | 7,560,912.0 | +1.56% |
| 2025-04 | $15.12 | $12.67 | $2.45 | 7,353,321.0 | -5.67% |
| 2025-03 | $16.40 | $14.54 | $1.86 | 11,604,438.0 | -7.70% |
| 2025-02 | $16.37 | $15.55 | $0.8192 | 4,700,361.0 | +0.12% |
| 2025-01 | $16.63 | $15.56 | $1.07 | 4,010,792.0 | -0.18% |
Gladstone Commercial Corp-Aktien (GOOD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $17.60 | $15.54 | $2.06 | 5,274,156.0 | -8.12% |
| 2024-11 | $17.88 | $15.46 | $2.41 | 5,413,289.0 | +11.85% |
| 2024-10 | $16.61 | $15.74 | $0.87 | 4,041,153.0 | -3.05% |
| 2024-09 | $16.43 | $15.03 | $1.40 | 4,963,212.0 | +6.21% |
| 2024-08 | $15.40 | $13.88 | $1.52 | 6,528,511.0 | +1.59% |
| 2024-07 | $15.32 | $13.94 | $1.38 | 6,002,585.0 | +5.47% |
| 2024-06 | $14.58 | $13.71 | $0.87 | 5,255,225.0 | -0.83% |
| 2024-05 | $15.04 | $13.39 | $1.65 | 4,427,746.0 | +7.63% |
| 2024-04 | $13.88 | $12.85 | $1.03 | 4,385,314.0 | -3.40% |
| 2024-03 | $13.95 | $12.29 | $1.66 | 5,385,458.0 | +11.79% |
| 2024-02 | $13.05 | $11.89 | $1.16 | 4,538,401.0 | -3.43% |
| 2024-01 | $13.62 | $12.80 | $0.82 | 4,357,158.0 | -3.17% |
Gladstone Commercial Corp-Aktien (GOOD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $14.03 | $12.48 | $1.55 | 5,539,946.0 | +5.92% |
| 2023-11 | $13.12 | $11.40 | $1.72 | 4,430,745.0 | +4.60% |
| 2023-10 | $12.57 | $11.41 | $1.16 | 3,560,825.0 | -1.73% |
| 2023-09 | $13.53 | $11.94 | $1.59 | 4,563,640.0 | -7.53% |
| 2023-08 | $14.14 | $12.62 | $1.52 | 3,811,449.0 | -1.13% |
| 2023-07 | $13.78 | $12.01 | $1.77 | 3,820,473.0 | +7.52% |
| 2023-06 | $13.16 | $11.50 | $1.66 | 7,182,984.0 | +5.82% |
| 2023-05 | $12.10 | $10.84 | $1.26 | 6,004,871.0 | -2.09% |
| 2023-04 | $12.75 | $11.56 | $1.19 | 4,037,941.0 | -5.46% |
| 2023-03 | $13.81 | $11.45 | $2.36 | 8,364,474.0 | -7.68% |
| 2023-02 | $17.24 | $13.64 | $3.60 | 5,318,938.0 | -19.48% |
| 2023-01 | $19.52 | $16.17 | $3.35 | 7,868,111.0 | -8.16% |
0.43%
1.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):