U.S. markets closed

Gladstone Commercial Corporation (GOOD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.73-0.19 (-1.27%)
Al cierre: 04:00PM EDT
14.73 0.00 (0.00%)
Fuera de horario: 07:42PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202414.8614.9214.6914.7314.73179,600
16 may 202414.9615.0314.7914.9214.92270,700
16 may 20240.1 Dividendo
15 may 202414.9915.0414.8215.0114.91302,900
14 may 202414.6314.8014.5514.7014.60179,000
13 may 202414.8414.9114.5014.5614.46225,400
10 may 202414.9814.9914.6114.7614.66205,300
09 may 202414.6714.9914.6314.8814.78261,800
08 may 202414.4214.7414.2814.5814.48241,600
07 may 202413.7714.8013.7514.4014.30560,200
06 may 202413.5913.6713.4713.6013.51181,900
03 may 202413.7114.0013.4913.5613.47187,100
02 may 202413.4813.6813.4813.6113.52176,900
01 may 202413.3913.7613.3913.5613.47201,500
30 abr 202413.3113.4713.2713.3713.28174,600
29 abr 202413.3313.4813.2713.2913.20185,600
26 abr 202413.2313.3913.2313.3313.24134,300
25 abr 202413.2213.3513.1613.2413.15144,600
24 abr 202413.3113.3513.1513.3013.21147,500
23 abr 202413.2113.4413.2013.3913.30205,800
22 abr 202413.2113.3013.0813.2213.13196,400
19 abr 202412.9213.1812.8513.1513.06223,500
18 abr 202412.8913.0212.8512.9612.87180,700
18 abr 20240.1 Dividendo
17 abr 202413.0613.2012.9713.0912.90191,100
16 abr 202413.1213.1212.9012.9712.79141,900
15 abr 202413.2513.3012.9713.1312.94280,900
12 abr 202413.3413.3513.1313.2113.02155,200
11 abr 202413.3413.4313.2013.3513.16181,400
10 abr 202413.5513.5513.1713.3413.15375,100
09 abr 202413.5713.7913.5513.7513.55204,500
08 abr 202413.2713.5213.2613.5113.32176,100
05 abr 202413.0713.2713.0313.1512.96235,800
04 abr 202413.5013.5313.1213.1312.94273,500
03 abr 202413.3913.4313.2613.4313.24162,000
02 abr 202413.5213.6213.3613.4613.27200,900
01 abr 202413.8513.8813.6213.6313.44290,300
28 mar 202413.6513.9513.6413.8413.64445,100
27 mar 202413.3913.6313.3913.5713.38213,400
26 mar 202413.5613.5813.3413.3713.18254,100
25 mar 202413.4313.5813.4313.5113.32217,700
22 mar 202413.6613.7713.3713.3913.20339,200
21 mar 202413.5013.7713.4913.6013.41272,800
20 mar 202413.2113.5913.1513.4913.30336,100
20 mar 20240.1 Dividendo
19 mar 202413.2813.4213.2713.3213.03192,500
18 mar 202413.1213.3613.0513.2612.97249,000
15 mar 202413.0213.1912.9213.0912.81419,000
14 mar 202413.2513.3012.9113.1012.82271,700
13 mar 202413.3513.4513.2113.2812.99185,900
12 mar 202413.2613.3813.2213.3413.05247,000
11 mar 202413.2213.3313.1113.2913.00233,500
08 mar 202413.0013.3212.9613.2712.98412,200
07 mar 202412.8312.9512.8012.9412.66198,700
06 mar 202412.7712.8812.6912.7712.49230,700
05 mar 202412.7112.8612.6712.7412.46214,000
04 mar 202412.6612.7712.6112.7312.45218,500
01 mar 202412.4112.6612.2912.6612.39241,000
29 feb 202412.3612.4712.1912.3812.11277,300
28 feb 202411.9712.2111.8912.1411.88232,400
27 feb 202412.4112.4811.9312.0211.76439,900
26 feb 202412.4012.5712.3112.3512.08274,900
23 feb 202412.4912.6412.3812.5212.25237,700
22 feb 202412.5112.5612.3112.5212.25201,400
21 feb 202412.4712.5312.3412.5112.24162,900
20 feb 202412.4712.6012.3712.4012.13232,600
20 feb 20240.1 Dividendo
16 feb 202412.6712.8012.4412.7012.33170,300
15 feb 202412.4012.7912.4012.7712.40197,000
14 feb 202412.4612.4712.2812.3612.00197,300
13 feb 202412.6612.6612.2512.3311.97308,600
12 feb 202412.8813.0512.8812.9412.56256,300
09 feb 202412.7512.8812.5812.8812.50184,300
08 feb 202412.4512.7212.4012.7112.34162,300
07 feb 202412.5012.6012.4312.4812.11159,300
06 feb 202412.3012.5512.2912.5012.13190,100
05 feb 202412.6012.6112.2512.3411.98278,400
02 feb 202412.8812.9512.6312.6712.30163,800
01 feb 202412.9113.0112.6613.0112.63227,000
31 ene 202413.2213.2412.8012.8212.44305,300
30 ene 202413.3313.3313.1113.1112.73145,700
29 ene 202413.3513.3513.1813.3412.95172,300
26 ene 202413.3613.4613.3213.3512.96173,600
25 ene 202413.4313.5213.2413.3412.95271,900
24 ene 202413.4313.5013.2213.3112.92229,900
23 ene 202413.4313.4913.2713.3712.98185,300
22 ene 202413.2513.4713.2513.4013.01200,000
22 ene 20240.1 Dividendo
19 ene 202413.3213.4213.1913.3812.89243,600
18 ene 202413.2513.2913.1213.2612.77203,900
17 ene 202413.3613.4613.0013.2512.76233,100
16 ene 202413.4513.5913.3713.4812.99216,200
12 ene 202413.5113.6213.3813.4712.98138,100
11 ene 202413.3013.4413.2313.3712.88178,000
10 ene 202413.3013.5113.2813.3712.88227,000
09 ene 202413.2313.3213.1013.3012.81209,900
08 ene 202413.0813.3513.0613.2612.77194,500
05 ene 202413.1213.3113.0313.0812.60274,700
04 ene 202413.1213.3313.0713.1812.70180,400
03 ene 202413.1813.2713.0313.0712.59203,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...