Stockscreener 앱 받기
13.35
1.84%
-0.25
시간 외 거래:
13.42
0.07
+0.52%
Gladstone Commercial Corp 주식 (GOOD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-28 | $13.65 | $13.31 | $0.338 | 396,438.0 | -1.84% |
| 2025-07-25 | $13.73 | $13.53 | $0.198 | 281,987.0 | -0.37% |
| 2025-07-24 | $13.78 | $13.64 | $0.14 | 296,719.0 | -0.94% |
| 2025-07-23 | $13.80 | $13.70 | $0.0991 | 157,474.0 | -0.22% |
| 2025-07-22 | $13.88 | $13.68 | $0.20 | 409,852.0 | +0.88% |
| 2025-07-21 | $13.72 | $13.58 | $0.1398 | 530,705.0 | +0.29% |
| 2025-07-18 | $13.84 | $13.63 | $0.21 | 603,163.0 | -0.73% |
| 2025-07-17 | $13.88 | $13.72 | $0.1553 | 447,310.0 | -0.29% |
| 2025-07-16 | $13.91 | $13.68 | $0.23 | 584,942.0 | +0.29% |
| 2025-07-15 | $14.17 | $13.72 | $0.4491 | 551,219.0 | -2.69% |
| 2025-07-14 | $14.18 | $14.00 | $0.175 | 442,327.0 | +0.93% |
| 2025-07-11 | $14.09 | $13.93 | $0.1599 | 465,241.0 | -0.64% |
| 2025-07-10 | $14.30 | $14.05 | $0.25 | 377,468.0 | -0.63% |
| 2025-07-09 | $14.27 | $14.16 | $0.1107 | 251,792.0 | -0.21% |
| 2025-07-08 | $14.33 | $14.17 | $0.16 | 355,588.0 | -0.56% |
| 2025-07-07 | $14.65 | $14.29 | $0.36 | 381,428.0 | -2.26% |
| 2025-07-03 | $14.64 | $14.50 | $0.1404 | 160,376.0 | +0.27% |
| 2025-07-02 | $14.59 | $14.36 | $0.23 | 338,858.0 | +0.55% |
| 2025-07-01 | $14.61 | $14.28 | $0.33 | 311,438.0 | +1.19% |
| 2025-06-30 | $14.35 | $14.09 | $0.255 | 399,648.0 | +0.42% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $14.65 | $13.31 | $1.34 | 7,740,763.0 | -6.84% |
| 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% |
1.76%
자본화:
|
볼륨(24시간):