loading

Gladstone Commercial Corp 주식 (GOOD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-04 $14.48 $13.93 $0.55 521,908.0 -4.64%
2025-04-03 $15.02 $14.64 $0.38 363,693.0 -2.72%
2025-04-02 $15.12 $14.93 $0.19 217,267.0 +0.00%
2025-04-01 $15.07 $14.82 $0.25 292,977.0 +0.60%
2025-03-31 $15.04 $14.86 $0.185 331,540.0 +0.54%
2025-03-28 $14.94 $14.74 $0.20 258,000.0 +0.13%
2025-03-27 $15.04 $14.80 $0.24 208,095.0 -0.27%
2025-03-26 $14.94 $14.80 $0.1438 210,984.0 +1.02%
2025-03-25 $14.94 $14.68 $0.26 278,607.0 -0.87%
2025-03-24 $14.94 $14.80 $0.135 301,043.0 +1.15%
2025-03-21 $14.83 $14.54 $0.2856 645,655.0 -0.94%
2025-03-20 $14.95 $14.74 $0.2049 374,879.0 -0.20%
2025-03-19 $15.04 $14.77 $0.27 488,776.0 -1.06%
2025-03-18 $15.15 $14.93 $0.22 694,312.0 +0.07%
2025-03-17 $15.12 $14.85 $0.2681 461,559.0 +1.07%
2025-03-14 $15.03 $14.78 $0.2499 421,382.0 +1.02%
2025-03-13 $14.96 $14.64 $0.32 828,085.0 -1.01%
2025-03-12 $15.19 $14.85 $0.34 789,256.0 -0.87%
2025-03-11 $15.55 $14.99 $0.56 872,906.0 -2.25%
2025-03-10 $15.92 $15.33 $0.59 781,324.0 -2.63%
2025-03-07 $15.87 $15.52 $0.35 800,989.0 +1.87%
2025-03-06 $15.81 $15.44 $0.37 607,682.0 -2.15%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $15.12 $13.93 $1.19 1,917,753.0 -6.68%
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

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

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%
reit_diversified CTO
$18.15
price down icon 3.97%
reit_diversified AHH
$6.85
price down icon 1.01%
reit_diversified AAT
$18.73
price down icon 3.30%
$7.21
price down icon 3.09%
$17.70
price down icon 0.62%
자본화:     |  볼륨(24시간):