Stockscreener 앱 받기
15.14
0.39%
-0.06
시간 외 거래:
15.15
0.010
+0.07%
Gladstone Commercial Corp 주식 (GOOD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $15.27 | $15.03 | $0.2354 | 182,365.0 | -0.39% |
| 2024-09-05 | $15.41 | $15.15 | $0.26 | 220,015.0 | +0.33% |
| 2024-09-04 | $15.36 | $15.14 | $0.22 | 170,910.0 | -0.33% |
| 2024-09-03 | $15.27 | $15.09 | $0.18 | 257,106.0 | -0.59% |
| 2024-08-30 | $15.40 | $15.14 | $0.26 | 186,294.0 | +0.46% |
| 2024-08-29 | $15.31 | $15.09 | $0.22 | 233,930.0 | +0.13% |
| 2024-08-28 | $15.29 | $15.07 | $0.22 | 186,056.0 | +0.20% |
| 2024-08-27 | $15.19 | $14.99 | $0.1988 | 222,818.0 | +0.73% |
| 2024-08-26 | $15.10 | $14.80 | $0.295 | 366,046.0 | +2.03% |
| 2024-08-23 | $14.79 | $14.50 | $0.285 | 430,079.0 | +1.79% |
| 2024-08-22 | $14.63 | $14.48 | $0.1496 | 220,627.0 | -0.48% |
| 2024-08-21 | $14.62 | $14.28 | $0.335 | 507,245.0 | +0.00% |
| 2024-08-20 | $14.77 | $14.56 | $0.21 | 368,646.0 | -0.75% |
| 2024-08-19 | $14.83 | $14.51 | $0.32 | 667,100.0 | +0.82% |
| 2024-08-16 | $14.88 | $14.51 | $0.37 | 335,962.0 | -1.29% |
| 2024-08-15 | $14.87 | $14.62 | $0.245 | 282,333.0 | +0.55% |
| 2024-08-14 | $14.83 | $14.53 | $0.30 | 318,198.0 | +0.48% |
| 2024-08-13 | $14.77 | $14.40 | $0.3652 | 481,565.0 | -0.07% |
| 2024-08-12 | $14.81 | $14.41 | $0.40 | 150,322.0 | -0.48% |
| 2024-08-09 | $14.82 | $14.59 | $0.23 | 136,193.0 | +0.07% |
Gladstone Commercial Corp 주식 (GOOD) 연도별 가격 이력
이 심층 분석에서는 Gladstone Commercial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GOOD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gladstone Commercial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gladstone Commercial Corp 주식 (GOOD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $15.41 | $15.03 | $0.3804 | 1,012,761.0 | -0.98% |
| 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 주식 (GOOD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Gladstone Commercial Corp 주식 (GOOD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $20.12 | $18.17 | $1.95 | 4,039,244.0 | -2.58% |
| 2022-11 | $19.11 | $16.52 | $2.59 | 4,362,059.0 | +7.96% |
| 2022-10 | $17.74 | $15.02 | $2.72 | 4,778,423.0 | +13.48% |
| 2022-09 | $19.38 | $15.09 | $4.29 | 5,265,930.0 | -18.72% |
| 2022-08 | $21.15 | $19.06 | $2.09 | 4,020,678.0 | -8.97% |
| 2022-07 | $21.13 | $18.48 | $2.65 | 3,560,403.0 | +11.20% |
| 2022-06 | $20.52 | $17.73 | $2.79 | 5,301,452.0 | -7.15% |
| 2022-05 | $21.37 | $18.23 | $3.14 | 5,364,890.0 | -3.56% |
| 2022-04 | $23.38 | $20.99 | $2.39 | 3,723,161.0 | -4.45% |
| 2022-03 | $22.42 | $20.91 | $1.51 | 6,493,208.0 | +3.92% |
| 2022-02 | $23.40 | $19.74 | $3.66 | 5,381,953.0 | -8.62% |
| 2022-01 | $26.13 | $22.25 | $3.88 | 3,993,261.0 | -10.01% |
1.17%
0.27%
자본화:
|
볼륨(24시간):