Stockscreener 앱 받기
12.47
1.34%
-0.17
Gladstone Commercial Corp 주식 (GOOD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $12.79 | $12.45 | $0.34 | 372,334.0 | -1.34% |
| 2026-10-15 | $13.02 | $12.61 | $0.405 | 459,115.0 | -0.08% |
| 2026-10-14 | $12.85 | $12.62 | $0.235 | 397,197.0 | -1.48% |
| 2026-10-13 | $12.96 | $12.80 | $0.1613 | 312,455.0 | +0.16% |
| 2026-10-12 | $12.86 | $12.61 | $0.25 | 271,261.0 | +1.10% |
| 2026-10-09 | $12.77 | $12.62 | $0.155 | 258,881.0 | -0.24% |
| 2026-10-08 | $12.82 | $12.53 | $0.295 | 487,974.0 | +0.63% |
| 2026-10-07 | $12.79 | $12.61 | $0.185 | 305,873.0 | -0.63% |
| 2026-10-06 | $12.88 | $12.69 | $0.195 | 459,494.0 | -0.63% |
| 2026-10-05 | $13.04 | $12.78 | $0.27 | 703,938.0 | -1.16% |
| 2026-10-02 | $12.97 | $12.79 | $0.18 | 657,889.0 | +1.73% |
| 2026-10-01 | $12.77 | $12.35 | $0.42 | 615,239.0 | +0.75% |
| 2026-09-30 | $12.73 | $12.52 | $0.215 | 1,386,227.0 | +0.04% |
| 2026-09-29 | $12.63 | $12.38 | $0.25 | 653,242.0 | +1.20% |
| 2026-09-28 | $12.56 | $12.38 | $0.18 | 485,095.0 | -0.24% |
| 2026-09-25 | $12.59 | $12.41 | $0.18 | 364,179.0 | -0.48% |
| 2026-09-24 | $12.67 | $12.53 | $0.14 | 350,581.0 | -0.08% |
| 2026-09-23 | $12.74 | $12.55 | $0.1864 | 371,144.0 | -1.57% |
| 2026-09-22 | $12.81 | $12.63 | $0.1848 | 304,984.0 | +1.35% |
| 2026-09-21 | $12.71 | $12.55 | $0.165 | 390,460.0 | -0.08% |
| 2026-09-18 | $12.82 | $12.59 | $0.23 | 643,304.0 | -1.10% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $13.04 | $12.35 | $0.695 | 5,301,650.0 | -1.23% |
| 2026-09 | $13.27 | $12.38 | $0.89 | 8,933,028.0 | -2.66% |
| 2026-08 | $13.28 | $12.11 | $1.17 | 8,656,442.0 | +3.76% |
| 2026-07 | $13.26 | $12.26 | $1.00 | 9,091,581.0 | +1.63% |
| 2026-06 | $12.87 | $11.88 | $0.99 | 13,494,263.0 | -2.46% |
| 2026-05 | $13.20 | $12.24 | $0.9635 | 9,308,474.0 | +0.00% |
| 2026-04 | $12.85 | $11.38 | $1.46 | 7,049,256.0 | +10.32% |
| 2026-03 | $12.53 | $10.96 | $1.56 | 9,879,780.0 | -8.49% |
| 2026-02 | $12.97 | $11.28 | $1.70 | 11,420,018.0 | +7.21% |
| 2026-01 | $11.73 | $10.60 | $1.14 | 8,828,336.0 | +9.18% |
Gladstone Commercial Corp 주식 (GOOD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.12 | $10.33 | $0.795 | 11,811,234.0 | -3.44% |
| 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 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% |
0.63%
0.29%
자본화:
|
볼륨(24시간):