Stockscreener 앱 받기
10.79
2.18%
0.225
Gladstone Commercial Corp 주식 (GOOD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $10.86 | $10.58 | $0.28 | 195,970.0 | +2.13% |
| 2025-11-20 | $10.84 | $10.46 | $0.375 | 639,228.0 | -1.58% |
| 2025-11-19 | $10.97 | $10.74 | $0.23 | 425,679.0 | -2.01% |
| 2025-11-18 | $11.05 | $10.85 | $0.2031 | 481,774.0 | -0.63% |
| 2025-11-17 | $11.21 | $11.01 | $0.205 | 435,993.0 | -1.52% |
| 2025-11-14 | $11.33 | $11.07 | $0.255 | 476,423.0 | -0.62% |
| 2025-11-13 | $11.38 | $11.19 | $0.1982 | 512,449.0 | +0.09% |
| 2025-11-12 | $11.34 | $11.12 | $0.22 | 694,742.0 | +0.18% |
| 2025-11-11 | $11.24 | $10.99 | $0.248 | 607,618.0 | +2.37% |
| 2025-11-10 | $11.03 | $10.78 | $0.248 | 668,302.0 | +0.27% |
| 2025-11-07 | $10.99 | $10.61 | $0.38 | 624,038.0 | +2.82% |
| 2025-11-06 | $10.94 | $10.58 | $0.36 | 810,900.0 | -2.02% |
| 2025-11-05 | $11.05 | $10.81 | $0.245 | 988,402.0 | +1.59% |
| 2025-11-04 | $11.34 | $10.69 | $0.648 | 1,245,626.0 | -6.14% |
| 2025-11-03 | $11.41 | $11.15 | $0.26 | 632,613.0 | -0.26% |
| 2025-10-31 | $11.45 | $11.19 | $0.265 | 529,016.0 | +0.97% |
| 2025-10-30 | $11.38 | $11.17 | $0.21 | 417,426.0 | +1.16% |
| 2025-10-29 | $11.35 | $11.12 | $0.225 | 738,160.0 | -0.62% |
| 2025-10-28 | $11.46 | $11.21 | $0.255 | 454,344.0 | -1.75% |
| 2025-10-27 | $11.52 | $11.34 | $0.175 | 601,377.0 | -0.17% |
| 2025-10-24 | $11.52 | $11.33 | $0.19 | 567,748.0 | +0.35% |
| 2025-10-23 | $11.49 | $11.27 | $0.225 | 782,165.0 | -0.44% |
| 2025-10-22 | $11.54 | $11.38 | $0.16 | 419,858.0 | +0.26% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $11.41 | $10.46 | $0.945 | 9,439,757.0 | -5.56% |
| 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% |
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% |
3.74%
자본화:
|
볼륨(24시간):