Gladstone Commercial Corporation (GOODN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 21.99 | 22.27 | 21.99 | 22.14 | 22.14 | 9,388 |
| 02 may 2024 | 21.85 | 22.79 | 21.85 | 22.10 | 22.10 | 4,200 |
| 01 may 2024 | 22.20 | 22.54 | 21.46 | 21.83 | 21.83 | 9,100 |
| 30 abr 2024 | 21.73 | 22.85 | 21.73 | 22.83 | 22.83 | 700 |
| 29 abr 2024 | 21.83 | 21.85 | 21.55 | 21.58 | 21.58 | 4,600 |
| 26 abr 2024 | 22.03 | 22.03 | 21.23 | 21.45 | 21.45 | 3,200 |
| 25 abr 2024 | 21.75 | 21.91 | 21.54 | 21.91 | 21.91 | 2,300 |
| 24 abr 2024 | 21.44 | 21.46 | 21.40 | 21.40 | 21.40 | 3,000 |
| 23 abr 2024 | 21.21 | 21.49 | 21.20 | 21.30 | 21.30 | 3,400 |
| 22 abr 2024 | 21.64 | 21.64 | 21.20 | 21.20 | 21.20 | 5,600 |
| 19 abr 2024 | 21.83 | 21.83 | 21.60 | 21.60 | 21.60 | 1,800 |
| 18 abr 2024 | 21.89 | 22.00 | 21.79 | 21.79 | 21.79 | 2,000 |
| 18 abr 2024 | 0.138 Dividendo | |||||
| 17 abr 2024 | 22.25 | 22.44 | 22.24 | 22.24 | 22.10 | 8,400 |
| 16 abr 2024 | 22.33 | 22.58 | 22.25 | 22.25 | 22.11 | 10,800 |
| 15 abr 2024 | 22.26 | 22.51 | 22.26 | 22.43 | 22.30 | 4,100 |
| 12 abr 2024 | 22.58 | 22.75 | 22.25 | 22.25 | 22.11 | 2,900 |
| 11 abr 2024 | 22.86 | 23.10 | 22.39 | 22.85 | 22.71 | 5,700 |
| 10 abr 2024 | 23.11 | 23.23 | 23.11 | 23.23 | 23.09 | 1,000 |
| 09 abr 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 22.97 | 300 |
| 08 abr 2024 | 23.23 | 23.23 | 23.11 | 23.11 | 22.97 | 900 |
| 05 abr 2024 | 23.18 | 23.41 | 23.05 | 23.05 | 22.91 | 2,900 |
| 04 abr 2024 | 23.20 | 23.20 | 22.95 | 22.95 | 22.81 | 1,300 |
| 03 abr 2024 | 23.25 | 23.25 | 22.86 | 23.08 | 22.94 | 4,700 |
| 02 abr 2024 | 23.05 | 23.49 | 23.05 | 23.15 | 23.01 | 5,800 |
| 01 abr 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.04 | 700 |
| 28 mar 2024 | 22.88 | 23.50 | 22.87 | 23.50 | 23.35 | 1,200 |
| 27 mar 2024 | 23.15 | 23.30 | 22.75 | 23.30 | 23.16 | 1,900 |
| 26 mar 2024 | 23.07 | 23.16 | 23.06 | 23.06 | 22.92 | 3,400 |
| 25 mar 2024 | 23.57 | 23.58 | 23.06 | 23.06 | 22.92 | 14,700 |
| 22 mar 2024 | 23.36 | 23.70 | 23.36 | 23.54 | 23.39 | 3,900 |
| 21 mar 2024 | 23.27 | 23.54 | 23.27 | 23.53 | 23.38 | 1,200 |
| 20 mar 2024 | 23.65 | 23.65 | 23.07 | 23.15 | 23.01 | 3,500 |
| 20 mar 2024 | 0.138 Dividendo | |||||
| 19 mar 2024 | 23.47 | 24.10 | 23.47 | 23.58 | 23.30 | 5,100 |
| 18 mar 2024 | 23.61 | 23.74 | 23.61 | 23.74 | 23.45 | 1,600 |
| 15 mar 2024 | 23.52 | 23.73 | 23.52 | 23.72 | 23.43 | 900 |
| 14 mar 2024 | 23.53 | 23.55 | 23.25 | 23.51 | 23.23 | 1,300 |
| 13 mar 2024 | 23.97 | 23.97 | 23.10 | 23.63 | 23.35 | 3,700 |
| 12 mar 2024 | 24.18 | 24.23 | 23.76 | 23.76 | 23.47 | 3,400 |
| 11 mar 2024 | 24.16 | 24.25 | 23.81 | 24.24 | 23.95 | 8,000 |
| 08 mar 2024 | 24.41 | 24.65 | 24.22 | 24.56 | 24.26 | 5,900 |
| 07 mar 2024 | 23.62 | 24.66 | 23.62 | 24.53 | 24.24 | 3,400 |
| 06 mar 2024 | 23.83 | 24.20 | 23.80 | 23.93 | 23.64 | 5,500 |
| 05 mar 2024 | 23.51 | 23.89 | 23.51 | 23.89 | 23.60 | 3,600 |
| 04 mar 2024 | 23.49 | 23.72 | 23.49 | 23.60 | 23.32 | 2,900 |
| 01 mar 2024 | 23.45 | 23.51 | 23.32 | 23.32 | 23.04 | 21,200 |
| 29 feb 2024 | 22.83 | 23.57 | 22.83 | 23.28 | 23.00 | 6,700 |
| 28 feb 2024 | 22.53 | 22.87 | 22.40 | 22.81 | 22.54 | 20,700 |
| 27 feb 2024 | 22.45 | 22.83 | 22.17 | 22.83 | 22.56 | 3,900 |
| 26 feb 2024 | 22.32 | 22.87 | 22.30 | 22.65 | 22.38 | 6,000 |
| 23 feb 2024 | 22.23 | 22.44 | 22.23 | 22.44 | 22.17 | 6,800 |
| 22 feb 2024 | 22.30 | 22.32 | 22.29 | 22.32 | 22.05 | 1,200 |
| 21 feb 2024 | 22.22 | 22.65 | 22.17 | 22.25 | 21.98 | 12,400 |
| 20 feb 2024 | 21.56 | 22.49 | 21.56 | 22.35 | 22.08 | 7,900 |
| 20 feb 2024 | 0.138 Dividendo | |||||
| 16 feb 2024 | 21.98 | 22.44 | 21.91 | 22.17 | 21.77 | 3,000 |
| 15 feb 2024 | 22.00 | 22.03 | 21.66 | 21.98 | 21.58 | 3,000 |
| 14 feb 2024 | 21.50 | 22.00 | 21.50 | 22.00 | 21.60 | 5,400 |
| 13 feb 2024 | 21.68 | 21.78 | 21.50 | 21.50 | 21.11 | 1,900 |
| 12 feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.35 | 900 |
| 09 feb 2024 | 21.57 | 21.77 | 21.57 | 21.58 | 21.19 | 2,000 |
| 08 feb 2024 | 21.44 | 21.58 | 21.35 | 21.46 | 21.07 | 13,400 |
| 07 feb 2024 | 21.61 | 21.95 | 21.44 | 21.44 | 21.05 | 4,300 |
| 06 feb 2024 | 21.41 | 21.99 | 21.41 | 21.61 | 21.22 | 5,600 |
| 05 feb 2024 | 21.40 | 21.48 | 21.38 | 21.48 | 21.08 | 2,200 |
| 02 feb 2024 | 21.37 | 21.53 | 21.34 | 21.35 | 20.96 | 3,700 |
| 01 feb 2024 | 21.60 | 21.64 | 21.34 | 21.34 | 20.95 | 1,900 |
| 31 ene 2024 | 21.29 | 21.39 | 21.29 | 21.34 | 20.95 | 4,700 |
| 30 ene 2024 | 21.73 | 21.73 | 21.34 | 21.34 | 20.95 | 3,000 |
| 29 ene 2024 | 21.50 | 21.60 | 21.50 | 21.50 | 21.11 | 5,800 |
| 26 ene 2024 | 21.60 | 21.75 | 21.37 | 21.57 | 21.18 | 2,700 |
| 25 ene 2024 | 21.69 | 21.99 | 21.65 | 21.66 | 21.27 | 8,300 |
| 24 ene 2024 | 21.41 | 21.79 | 21.30 | 21.39 | 21.00 | 7,300 |
| 23 ene 2024 | 21.36 | 21.51 | 21.10 | 21.43 | 21.04 | 4,000 |
| 22 ene 2024 | 21.72 | 22.10 | 21.61 | 21.70 | 21.31 | 8,600 |
| 22 ene 2024 | 0.138 Dividendo | |||||
| 19 ene 2024 | 21.75 | 21.75 | 21.70 | 21.70 | 21.17 | 800 |
| 18 ene 2024 | 21.54 | 21.99 | 21.54 | 21.71 | 21.18 | 3,000 |
| 17 ene 2024 | 21.65 | 21.97 | 21.30 | 21.65 | 21.12 | 2,500 |
| 16 ene 2024 | 21.39 | 21.98 | 21.36 | 21.68 | 21.15 | 5,800 |
| 12 ene 2024 | 21.63 | 21.79 | 21.62 | 21.79 | 21.26 | 5,700 |
| 11 ene 2024 | 21.44 | 21.60 | 21.44 | 21.55 | 21.02 | 6,700 |
| 10 ene 2024 | 21.39 | 21.64 | 21.39 | 21.64 | 21.11 | 2,800 |
| 09 ene 2024 | 21.44 | 21.44 | 21.29 | 21.31 | 20.79 | 9,700 |
| 08 ene 2024 | 20.95 | 21.47 | 20.85 | 21.42 | 20.90 | 15,600 |
| 05 ene 2024 | 20.52 | 20.78 | 20.52 | 20.62 | 20.12 | 4,400 |
| 04 ene 2024 | 20.59 | 20.70 | 20.47 | 20.54 | 20.04 | 4,200 |
| 03 ene 2024 | 20.50 | 20.84 | 20.46 | 20.59 | 20.09 | 5,300 |
| 02 ene 2024 | 20.73 | 20.94 | 20.50 | 20.50 | 20.00 | 7,000 |
| 29 dic 2023 | 20.55 | 20.93 | 20.55 | 20.61 | 20.11 | 4,300 |
| 28 dic 2023 | 20.56 | 20.64 | 20.46 | 20.51 | 20.01 | 13,200 |
| 27 dic 2023 | 20.60 | 20.80 | 20.54 | 20.54 | 20.04 | 6,900 |
| 26 dic 2023 | 20.82 | 20.99 | 20.51 | 20.58 | 20.08 | 13,600 |
| 22 dic 2023 | 20.40 | 20.80 | 20.40 | 20.80 | 20.29 | 5,300 |
| 21 dic 2023 | 20.35 | 20.65 | 20.27 | 20.40 | 19.90 | 52,800 |
| 20 dic 2023 | 20.30 | 20.40 | 20.29 | 20.29 | 19.79 | 8,300 |
| 19 dic 2023 | 20.22 | 20.50 | 20.22 | 20.50 | 20.00 | 13,800 |
| 18 dic 2023 | 20.66 | 20.70 | 20.55 | 20.65 | 20.15 | 4,600 |
| 15 dic 2023 | 20.63 | 20.64 | 20.31 | 20.58 | 20.08 | 5,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.