Scarica l'app Stockscreener
20.34
1.40%
0.28
Dopo l'orario di chiusura:
20.34
Storico Dei Prezzi Delle Azioni Di Gladstone Commercial Corporation (GOODO)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-29 | $20.35 | $20.03 | $0.32 | 6,642.0 | +1.40% |
| 2025-05-28 | $20.11 | $20.06 | $0.0527 | 766.0 | -0.25% |
| 2025-05-23 | $20.12 | $20.00 | $0.12 | 2,380.0 | +0.20% |
| 2025-05-22 | $20.25 | $20.07 | $0.18 | 4,388.0 | -0.99% |
| 2025-05-21 | $20.41 | $20.26 | $0.15 | 1,647.0 | -1.31% |
| 2025-05-20 | $20.66 | $20.50 | $0.1626 | 3,655.0 | +0.34% |
| 2025-05-19 | $20.83 | $20.37 | $0.46 | 6,310.0 | -1.54% |
| 2025-05-16 | $20.91 | $20.75 | $0.16 | 5,276.0 | +0.78% |
| 2025-05-15 | $20.64 | $20.32 | $0.325 | 2,953.0 | +0.65% |
| 2025-05-14 | $20.53 | $20.43 | $0.105 | 3,919.0 | +0.13% |
| 2025-05-13 | $20.53 | $20.25 | $0.28 | 6,604.0 | +0.69% |
| 2025-05-12 | $20.61 | $20.27 | $0.3401 | 10,887.0 | -0.20% |
| 2025-05-09 | $20.44 | $20.21 | $0.2288 | 8,238.0 | +0.40% |
| 2025-05-08 | $20.38 | $20.22 | $0.16 | 4,540.0 | +0.64% |
| 2025-05-07 | $20.16 | $20.08 | $0.08 | 694.0 | -0.59% |
| 2025-05-06 | $20.35 | $20.00 | $0.3457 | 3,805.0 | +0.09% |
| 2025-05-05 | $20.47 | $20.17 | $0.30 | 4,168.0 | +0.16% |
| 2025-05-02 | $20.38 | $20.03 | $0.3499 | 9,277.0 | -0.36% |
| 2025-05-01 | $20.30 | $20.27 | $0.035 | 754.0 | +0.05% |
| 2025-04-30 | $20.47 | $20.00 | $0.47 | 3,793.0 | +1.25% |
Gladstone Commercial Corporation Stock (GOODO) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Gladstone Commercial Corporation nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni GOODO. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Gladstone Commercial Corporation fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Gladstone Commercial Corporation Storia dei prezzi delle azioni (GOODO) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $20.91 | $20.00 | $0.91 | 93,545.0 | +0.25% |
| 2025-04 | $20.69 | $18.30 | $2.39 | 142,190.0 | -1.44% |
| 2025-03 | $21.05 | $20.44 | $0.6099 | 87,601.0 | -0.38% |
| 2025-02 | $20.92 | $20.25 | $0.6713 | 96,928.0 | -0.36% |
| 2025-01 | $21.37 | $20.23 | $1.14 | 150,873.0 | +1.17% |
Gladstone Commercial Corporation Storia dei prezzi delle azioni (GOODO) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $22.25 | $20.45 | $1.80 | 111,184.0 | -4.91% |
| 2024-11 | $22.41 | $21.28 | $1.13 | 183,100.0 | -2.44% |
| 2024-10 | $22.42 | $21.04 | $1.38 | 220,043.0 | +4.34% |
| 2024-09 | $21.61 | $20.75 | $0.855 | 122,032.0 | +0.95% |
| 2024-08 | $21.15 | $19.91 | $1.24 | 172,939.0 | +3.96% |
| 2024-07 | $20.30 | $19.20 | $1.10 | 179,844.0 | +4.67% |
| 2024-06 | $20.59 | $19.26 | $1.33 | 93,329.0 | -4.55% |
| 2024-05 | $20.38 | $19.00 | $1.38 | 290,376.0 | +5.81% |
| 2024-04 | $20.48 | $18.80 | $1.68 | 168,375.0 | -4.45% |
| 2024-03 | $20.23 | $19.45 | $0.78 | 124,787.0 | +2.60% |
| 2024-02 | $19.85 | $19.11 | $0.74 | 141,912.0 | +0.76% |
| 2024-01 | $20.17 | $19.01 | $1.16 | 145,319.0 | -0.54% |
Gladstone Commercial Corporation Storia dei prezzi delle azioni (GOODO) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $19.76 | $17.74 | $2.02 | 214,492.0 | +8.27% |
| 2023-11 | $18.35 | $16.81 | $1.54 | 128,210.0 | +6.53% |
| 2023-10 | $18.09 | $16.19 | $1.90 | 80,694.0 | -6.31% |
| 2023-09 | $19.99 | $17.47 | $2.52 | 167,515.0 | -5.86% |
| 2023-08 | $19.19 | $17.01 | $2.18 | 247,905.0 | +8.27% |
| 2023-07 | $17.99 | $16.53 | $1.46 | 124,940.0 | +3.95% |
| 2023-06 | $17.00 | $15.25 | $1.75 | 189,499.0 | +11.71% |
| 2023-05 | $17.12 | $14.88 | $2.24 | 210,097.0 | -0.39% |
| 2023-04 | $19.00 | $15.25 | $3.75 | 758,854.0 | -17.51% |
| 2023-03 | $19.25 | $17.03 | $2.22 | 102,518.0 | +0.00% |
3.65%
0.56%
Capitalizzazione:
|
Volume (24 ore):