Stockscreener 앱 받기
20.20
0.58%
-0.1182
시간 외 거래:
20.20
Gladstone Commercial Corporation 주식 (GOODO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-07 | $20.40 | $20.20 | $0.20 | 61,561.0 | -0.58% |
| 2025-10-06 | $20.43 | $20.20 | $0.228 | 7,303.0 | +0.59% |
| 2025-10-03 | $20.41 | $20.20 | $0.21 | 1,526.0 | +0.14% |
| 2025-10-02 | $20.27 | $20.17 | $0.0938 | 1,492.0 | -0.83% |
| 2025-10-01 | $20.34 | $20.12 | $0.22 | 1,500.0 | +1.12% |
| 2025-09-30 | $20.52 | $20.04 | $0.476 | 7,004.0 | -1.35% |
| 2025-09-29 | $20.47 | $20.36 | $0.1091 | 1,676.0 | +0.02% |
| 2025-09-26 | $20.39 | $20.32 | $0.065 | 637.0 | +0.02% |
| 2025-09-25 | $20.44 | $20.37 | $0.07 | 1,514.0 | +0.05% |
| 2025-09-24 | $20.44 | $20.25 | $0.185 | 4,904.0 | +0.20% |
| 2025-09-23 | $20.39 | $20.33 | $0.0648 | 3,337.0 | -0.49% |
| 2025-09-22 | $20.44 | $20.27 | $0.1749 | 6,560.0 | +0.15% |
| 2025-09-19 | $20.40 | $20.19 | $0.21 | 1,116.0 | +1.44% |
| 2025-09-18 | $20.65 | $19.83 | $0.82 | 22,152.0 | -1.34% |
| 2025-09-17 | $20.45 | $20.38 | $0.0672 | 1,383.0 | -1.05% |
| 2025-09-16 | $20.60 | $20.55 | $0.05 | 698.0 | +0.44% |
| 2025-09-15 | $20.70 | $20.50 | $0.195 | 1,767.0 | -0.44% |
| 2025-09-12 | $20.72 | $20.60 | $0.1247 | 890.0 | -0.10% |
| 2025-09-11 | $20.62 | $20.60 | $0.02 | 1,885.0 | -0.05% |
| 2025-09-10 | $20.79 | $20.60 | $0.1899 | 1,585.0 | -0.48% |
| 2025-09-09 | $20.92 | $20.61 | $0.31 | 14,164.0 | +0.97% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $20.43 | $20.12 | $0.308 | 134,943.0 | +0.42% |
| 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% |
Gladstone Commercial Corporation 주식 (GOODO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.76 | $17.74 | $2.02 | 214,492.0 | +8.27% |
| 2023-11 | $18.35 | $16.81 | $1.54 | 128,210.0 | +6.53% |
| 2023-10 | $18.09 | $16.19 | $1.90 | 80,694.0 | -6.31% |
| 2023-09 | $19.99 | $17.47 | $2.52 | 167,515.0 | -5.86% |
| 2023-08 | $19.19 | $17.01 | $2.18 | 247,905.0 | +8.27% |
| 2023-07 | $17.99 | $16.53 | $1.46 | 124,940.0 | +3.95% |
| 2023-06 | $17.00 | $15.25 | $1.75 | 189,499.0 | +11.71% |
| 2023-05 | $17.12 | $14.88 | $2.24 | 210,097.0 | -0.39% |
| 2023-04 | $19.00 | $15.25 | $3.75 | 758,854.0 | -17.51% |
| 2023-03 | $19.25 | $17.03 | $2.22 | 102,518.0 | +0.00% |
0.73%
0.35%
자본화:
|
볼륨(24시간):