Stockscreener 앱 받기
11.45
3.29%
-0.39
시간 외 거래:
11.52
0.07
+0.61%
Gladstone Commercial Corp 주식 (GOOD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-07 | $11.85 | $11.41 | $0.44 | 732,704.0 | -3.29% |
| 2025-10-06 | $12.17 | $11.82 | $0.35 | 680,298.0 | -2.63% |
| 2025-10-03 | $12.31 | $12.11 | $0.205 | 356,135.0 | -0.33% |
| 2025-10-02 | $12.26 | $12.11 | $0.15 | 438,909.0 | -0.65% |
| 2025-10-01 | $12.37 | $12.16 | $0.2092 | 414,110.0 | -0.32% |
| 2025-09-30 | $12.33 | $12.18 | $0.1453 | 492,421.0 | +0.90% |
| 2025-09-29 | $12.41 | $12.18 | $0.23 | 521,111.0 | -0.81% |
| 2025-09-26 | $12.53 | $12.25 | $0.28 | 1,435,774.0 | -0.97% |
| 2025-09-25 | $12.71 | $12.37 | $0.3401 | 480,625.0 | -1.89% |
| 2025-09-24 | $12.80 | $12.66 | $0.14 | 406,294.0 | -1.09% |
| 2025-09-23 | $12.85 | $12.75 | $0.1014 | 278,317.0 | +0.16% |
| 2025-09-22 | $12.83 | $12.71 | $0.12 | 334,141.0 | -0.70% |
| 2025-09-19 | $13.06 | $12.86 | $0.205 | 739,214.0 | -1.15% |
| 2025-09-18 | $13.07 | $12.90 | $0.17 | 345,219.0 | +0.62% |
| 2025-09-17 | $13.16 | $12.91 | $0.25 | 376,381.0 | +0.39% |
| 2025-09-16 | $13.05 | $12.86 | $0.1936 | 325,545.0 | -0.85% |
| 2025-09-15 | $13.16 | $12.98 | $0.18 | 314,060.0 | -0.31% |
| 2025-09-12 | $13.12 | $13.01 | $0.1122 | 335,022.0 | -0.38% |
| 2025-09-11 | $13.13 | $12.83 | $0.30 | 321,392.0 | +1.95% |
| 2025-09-10 | $12.99 | $12.81 | $0.18 | 534,865.0 | -1.15% |
| 2025-09-09 | $13.11 | $12.98 | $0.125 | 398,641.0 | -0.61% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $12.37 | $11.41 | $0.96 | 3,354,860.0 | -7.06% |
| 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 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% |
1.02%
자본화:
|
볼륨(24시간):