Stockscreener 앱 받기
10.67
0.09%
-0.010
Gladstone Commercial Corp 주식 (GOOD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-31 | $10.71 | $10.62 | $0.0949 | 433,141.0 | -0.09% |
| 2025-12-30 | $10.71 | $10.52 | $0.193 | 556,770.0 | +1.23% |
| 2025-12-29 | $10.64 | $10.47 | $0.17 | 661,090.0 | +0.19% |
| 2025-12-26 | $10.55 | $10.40 | $0.147 | 402,851.0 | +0.86% |
| 2025-12-24 | $10.47 | $10.33 | $0.14 | 333,930.0 | +0.58% |
| 2025-12-23 | $10.64 | $10.37 | $0.275 | 724,742.0 | -2.44% |
| 2025-12-22 | $10.75 | $10.61 | $0.1399 | 497,251.0 | -1.57% |
| 2025-12-19 | $11.03 | $10.78 | $0.25 | 970,485.0 | -2.17% |
| 2025-12-18 | $11.12 | $11.01 | $0.113 | 396,637.0 | +0.18% |
| 2025-12-17 | $11.07 | $10.91 | $0.16 | 444,520.0 | +1.10% |
| 2025-12-16 | $10.99 | $10.86 | $0.132 | 469,484.0 | +0.09% |
| 2025-12-15 | $10.93 | $10.80 | $0.13 | 421,886.0 | +0.46% |
| 2025-12-12 | $10.93 | $10.81 | $0.12 | 501,113.0 | +0.46% |
| 2025-12-11 | $10.96 | $10.75 | $0.215 | 763,602.0 | +0.37% |
| 2025-12-10 | $10.83 | $10.68 | $0.149 | 1,069,564.0 | +0.47% |
| 2025-12-09 | $11.02 | $10.65 | $0.37 | 848,184.0 | -1.02% |
| 2025-12-08 | $10.91 | $10.71 | $0.195 | 698,432.0 | -0.46% |
| 2025-12-05 | $10.99 | $10.84 | $0.155 | 359,083.0 | -0.37% |
| 2025-12-04 | $10.96 | $10.79 | $0.168 | 326,120.0 | +0.46% |
| 2025-12-03 | $10.87 | $10.73 | $0.135 | 400,628.0 | +1.02% |
| 2025-12-02 | $11.01 | $10.73 | $0.278 | 649,585.0 | -1.92% |
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 |
|---|
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% |
1.19%
0.44%
자본화:
|
볼륨(24시간):