Stockscreener 앱 받기
20.26
0.16%
0.0331
시간 외 거래:
20.38
0.12
+0.59%
Gladstone Commercial Corporation 주식 (GOODO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $20.47 | $20.17 | $0.30 | 4,168.0 | +0.16% |
| 2025-05-02 | $20.38 | $20.03 | $0.3499 | 9,277.0 | -0.36% |
| 2025-05-01 | $20.30 | $20.27 | $0.035 | 754.0 | +0.05% |
| 2025-04-30 | $20.47 | $20.00 | $0.47 | 3,793.0 | +1.25% |
| 2025-04-29 | $20.28 | $19.95 | $0.33 | 6,216.0 | -0.20% |
| 2025-04-28 | $20.34 | $19.93 | $0.4113 | 4,099.0 | +0.45% |
| 2025-04-25 | $20.05 | $19.91 | $0.1424 | 4,740.0 | -0.05% |
| 2025-04-24 | $20.00 | $19.82 | $0.18 | 1,413.0 | -0.20% |
| 2025-04-23 | $20.11 | $19.80 | $0.3092 | 7,879.0 | +0.70% |
| 2025-04-22 | $20.03 | $19.65 | $0.3787 | 5,288.0 | +0.38% |
| 2025-04-21 | $20.13 | $19.61 | $0.52 | 12,877.0 | -1.90% |
| 2025-04-17 | $20.27 | $19.68 | $0.5855 | 10,823.0 | +3.06% |
| 2025-04-16 | $19.63 | $19.54 | $0.0863 | 4,928.0 | +2.67% |
| 2025-04-15 | $19.99 | $19.10 | $0.8854 | 9,528.0 | -0.52% |
| 2025-04-14 | $19.35 | $18.77 | $0.58 | 5,881.0 | +2.45% |
| 2025-04-11 | $18.79 | $18.36 | $0.4271 | 3,586.0 | +0.05% |
| 2025-04-10 | $19.10 | $18.49 | $0.61 | 6,855.0 | -2.80% |
| 2025-04-09 | $19.60 | $18.30 | $1.30 | 20,877.0 | -1.41% |
| 2025-04-08 | $19.92 | $19.50 | $0.42 | 4,660.0 | +1.37% |
| 2025-04-07 | $19.95 | $19.11 | $0.84 | 10,218.0 | -3.35% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $20.47 | $20.03 | $0.4399 | 18,367.0 | -0.15% |
| 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% |
2.87%
3.09%
자본화:
|
볼륨(24시간):