Stockscreener 앱 받기
20.12
0.25%
0.05
시간 외 거래:
20.13
0.005
+0.02%
Gladstone Commercial Corporation 주식 (GOODO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-16 | $20.27 | $20.05 | $0.225 | 2,467.0 | +0.25% |
| 2026-09-15 | $20.29 | $19.98 | $0.3061 | 13,832.0 | -0.27% |
| 2026-09-14 | $20.16 | $19.76 | $0.3951 | 6,594.0 | +1.56% |
| 2026-09-11 | $20.36 | $19.61 | $0.7472 | 6,332.0 | +0.76% |
| 2026-09-10 | $20.12 | $19.60 | $0.5199 | 19,645.0 | -3.34% |
| 2026-09-09 | $20.44 | $20.35 | $0.09 | 3,375.0 | -0.44% |
| 2026-09-08 | $20.77 | $20.30 | $0.475 | 7,510.0 | -2.29% |
| 2026-09-04 | $21.00 | $20.81 | $0.1899 | 1,972.0 | +0.19% |
| 2026-09-03 | $21.00 | $20.81 | $0.19 | 1,788.0 | +0.48% |
| 2026-09-02 | $20.99 | $20.75 | $0.2428 | 2,494.0 | -0.86% |
| 2026-09-01 | $21.16 | $20.95 | $0.2118 | 2,411.0 | -0.92% |
| 2026-08-31 | $21.18 | $21.01 | $0.17 | 4,193.0 | +0.17% |
| 2026-08-28 | $21.12 | $20.92 | $0.2019 | 892.0 | +0.33% |
| 2026-08-27 | $21.16 | $21.00 | $0.16 | 5,424.0 | -0.57% |
| 2026-08-26 | $21.22 | $21.00 | $0.2225 | 21,248.0 | -0.05% |
| 2026-08-25 | $21.22 | $20.77 | $0.4501 | 16,454.0 | -0.14% |
| 2026-08-24 | $21.25 | $20.94 | $0.305 | 6,847.0 | +1.14% |
| 2026-08-21 | $20.98 | $20.91 | $0.0729 | 1,874.0 | -0.05% |
| 2026-08-20 | $20.98 | $20.88 | $0.10 | 9,610.0 | +0.33% |
| 2026-08-19 | $20.93 | $20.67 | $0.26 | 14,323.0 | +0.48% |
| 2026-08-18 | $20.81 | $20.58 | $0.2315 | 5,211.0 | -0.53% |
Gladstone Commercial Corporation 주식 (GOODO) 연도별 가격 이력
이 심층 분석에서는 Gladstone Commercial Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GOODO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gladstone Commercial Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gladstone Commercial Corporation 주식 (GOODO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $21.16 | $19.60 | $1.56 | 70,887.0 | -4.87% |
| 2026-08 | $21.25 | $20.25 | $0.995 | 155,999.0 | +2.45% |
| 2026-07 | $20.75 | $19.79 | $0.96 | 107,993.0 | +3.51% |
| 2026-06 | $20.35 | $19.64 | $0.71 | 84,078.0 | -0.70% |
| 2026-05 | $20.58 | $20.05 | $0.528 | 110,683.0 | +0.05% |
| 2026-04 | $20.10 | $19.42 | $0.68 | 93,952.0 | +3.24% |
| 2026-03 | $20.31 | $19.44 | $0.87 | 134,676.0 | -4.00% |
| 2026-02 | $20.55 | $20.02 | $0.5299 | 219,240.0 | -0.15% |
| 2026-01 | $22.20 | $19.89 | $2.31 | 234,371.0 | -2.08% |
Gladstone Commercial Corporation 주식 (GOODO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.05 | $19.80 | $1.25 | 127,144.0 | +4.74% |
| 2025-11 | $20.20 | $19.42 | $0.778 | 84,448.0 | -0.72% |
| 2025-10 | $20.43 | $19.81 | $0.6184 | 210,048.0 | -0.22% |
| 2025-09 | $20.92 | $19.83 | $1.09 | 84,978.0 | -2.50% |
| 2025-08 | $20.77 | $20.10 | $0.6699 | 74,275.0 | +2.48% |
| 2025-07 | $20.65 | $20.07 | $0.576 | 58,713.0 | -1.32% |
| 2025-06 | $20.98 | $20.21 | $0.7699 | 67,440.0 | -0.12% |
| 2025-05 | $20.91 | $20.00 | $0.91 | 91,707.0 | +0.66% |
| 2025-04 | $20.69 | $18.30 | $2.39 | 142,190.0 | -1.44% |
| 2025-03 | $21.05 | $20.44 | $0.6099 | 87,601.0 | -0.38% |
| 2025-02 | $20.92 | $20.25 | $0.6713 | 96,928.0 | -0.36% |
| 2025-01 | $21.37 | $20.23 | $1.14 | 150,873.0 | +1.17% |
Gladstone Commercial Corporation 주식 (GOODO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.25 | $20.45 | $1.80 | 111,184.0 | -4.91% |
| 2024-11 | $22.41 | $21.28 | $1.13 | 183,100.0 | -2.44% |
| 2024-10 | $22.42 | $21.04 | $1.38 | 220,043.0 | +4.34% |
| 2024-09 | $21.61 | $20.75 | $0.855 | 122,032.0 | +0.95% |
| 2024-08 | $21.15 | $19.91 | $1.24 | 172,939.0 | +3.96% |
| 2024-07 | $20.30 | $19.20 | $1.10 | 179,844.0 | +4.67% |
| 2024-06 | $20.59 | $19.26 | $1.33 | 93,329.0 | -4.55% |
| 2024-05 | $20.38 | $19.00 | $1.38 | 290,376.0 | +5.81% |
| 2024-04 | $20.48 | $18.80 | $1.68 | 168,375.0 | -4.45% |
| 2024-03 | $20.23 | $19.45 | $0.78 | 124,787.0 | +2.60% |
| 2024-02 | $19.85 | $19.11 | $0.74 | 141,912.0 | +0.76% |
| 2024-01 | $20.17 | $19.01 | $1.16 | 145,319.0 | -0.54% |
3.59%
5.34%
자본화:
|
볼륨(24시간):