Stockscreener 앱 받기
11.53
0.43%
-0.05
시간 외 거래:
11.53
Gladstone Commercial Corp 주식 (GOOD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $11.70 | $11.40 | $0.30 | 375,721.0 | -0.43% |
| 2026-02-11 | $11.65 | $11.51 | $0.145 | 323,367.0 | -0.17% |
| 2026-02-10 | $11.69 | $11.49 | $0.1965 | 300,991.0 | +0.87% |
| 2026-02-09 | $11.54 | $11.28 | $0.255 | 433,637.0 | -0.17% |
| 2026-02-06 | $11.79 | $11.44 | $0.345 | 598,995.0 | -1.54% |
| 2026-02-05 | $11.85 | $11.64 | $0.21 | 613,066.0 | -0.26% |
| 2026-02-04 | $11.78 | $11.61 | $0.17 | 541,520.0 | +1.65% |
| 2026-02-03 | $11.76 | $11.44 | $0.32 | 608,374.0 | -0.60% |
| 2026-02-02 | $11.68 | $11.51 | $0.1731 | 583,816.0 | -0.34% |
| 2026-01-30 | $11.66 | $11.38 | $0.275 | 553,687.0 | +1.13% |
| 2026-01-29 | $11.52 | $11.29 | $0.23 | 440,873.0 | +2.31% |
| 2026-01-28 | $11.49 | $11.21 | $0.285 | 449,264.0 | -1.23% |
| 2026-01-27 | $11.43 | $11.27 | $0.155 | 362,930.0 | +0.80% |
| 2026-01-26 | $11.47 | $11.23 | $0.2362 | 345,966.0 | -0.88% |
| 2026-01-23 | $11.43 | $11.24 | $0.1835 | 487,055.0 | -0.70% |
| 2026-01-22 | $11.70 | $11.46 | $0.24 | 485,264.0 | -0.78% |
| 2026-01-21 | $11.64 | $11.39 | $0.2501 | 445,322.0 | +0.09% |
| 2026-01-20 | $11.66 | $11.46 | $0.20 | 512,553.0 | -1.28% |
| 2026-01-16 | $11.73 | $11.52 | $0.215 | 493,078.0 | +1.12% |
| 2026-01-15 | $11.63 | $11.47 | $0.165 | 482,487.0 | +0.96% |
| 2026-01-14 | $11.52 | $11.26 | $0.255 | 381,032.0 | +1.95% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $11.85 | $11.28 | $0.57 | 4,755,208.0 | -1.03% |
| 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% |
1.87%
0.05%
자본화:
|
볼륨(24시간):