Stockscreener 앱 받기
15.72
0.63%
-0.10
시간 외 거래:
15.72
Gladstone Commercial Corp 주식 (GOOD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $15.95 | $15.55 | $0.3995 | 322,803.0 | -0.63% |
| 2025-02-20 | $16.11 | $15.82 | $0.29 | 305,119.0 | -1.49% |
| 2025-02-19 | $16.09 | $15.64 | $0.445 | 405,282.0 | +0.12% |
| 2025-02-18 | $16.26 | $15.94 | $0.323 | 450,756.0 | -1.05% |
| 2025-02-14 | $16.37 | $16.20 | $0.1697 | 153,531.0 | -0.31% |
| 2025-02-13 | $16.31 | $16.08 | $0.23 | 179,450.0 | +1.12% |
| 2025-02-12 | $16.17 | $16.01 | $0.16 | 184,392.0 | -0.92% |
| 2025-02-11 | $16.23 | $16.01 | $0.22 | 151,658.0 | +0.56% |
| 2025-02-10 | $16.21 | $16.04 | $0.17 | 129,453.0 | -0.55% |
| 2025-02-07 | $16.33 | $16.06 | $0.27 | 179,898.0 | -0.61% |
| 2025-02-06 | $16.36 | $16.20 | $0.16 | 108,972.0 | +0.37% |
| 2025-02-05 | $16.29 | $16.13 | $0.16 | 160,790.0 | +0.87% |
| 2025-02-04 | $16.14 | $15.90 | $0.2483 | 169,126.0 | +0.06% |
| 2025-02-03 | $16.22 | $15.88 | $0.3443 | 220,246.0 | -0.56% |
| 2025-01-31 | $16.29 | $16.06 | $0.2272 | 227,292.0 | +0.50% |
| 2025-01-30 | $16.27 | $16.03 | $0.24 | 178,925.0 | +0.56% |
| 2025-01-29 | $16.22 | $15.88 | $0.335 | 166,621.0 | -0.62% |
| 2025-01-28 | $16.52 | $16.11 | $0.41 | 214,170.0 | -1.71% |
| 2025-01-27 | $16.47 | $15.95 | $0.52 | 235,378.0 | +2.37% |
| 2025-01-24 | $16.12 | $15.94 | $0.18 | 158,845.0 | -0.43% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $16.37 | $15.55 | $0.8192 | 3,444,279.0 | -3.02% |
| 2025-01 | $16.63 | $15.56 | $1.07 | 4,010,792.0 | -0.18% |
Gladstone Commercial Corp 주식 (GOOD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
1.11%
0.12%
자본화:
|
볼륨(24시간):