U.S. markets closed

Gladstone Commercial Corporation (GOODO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
18.80-0.25 (-1.31%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202419.0119.0818.8018.8018.8011,300
25 abr 202418.8619.1418.8618.9618.963,200
24 abr 202419.0519.0618.9118.9518.956,900
23 abr 202419.3519.3518.9418.9918.9916,000
22 abr 202419.7419.7419.0619.2419.2418,300
19 abr 202419.6719.6719.3919.4319.432,400
18 abr 202419.5719.7419.4719.6019.603,100
18 abr 20240.125 Dividendo
17 abr 202419.8920.0919.5119.5119.396,300
16 abr 202419.6019.9519.6019.7019.575,900
15 abr 202419.7619.9219.7419.7919.667,300
12 abr 202420.1720.1719.8019.8419.716,000
11 abr 202420.2820.3320.0020.0819.959,500
10 abr 202420.2120.3320.1120.2820.155,400
09 abr 202420.1020.4820.1020.3820.253,700
08 abr 202420.0320.3919.9120.3920.269,700
05 abr 202419.9220.2419.9120.1920.063,300
04 abr 202419.9520.3919.9520.3920.2615,200
03 abr 202420.0920.3820.0020.3820.258,700
02 abr 202420.1420.1420.0720.0719.94900
01 abr 202420.0320.0920.0320.0919.961,500
28 mar 202420.0220.0419.9019.9919.863,600
27 mar 202420.0020.0519.8520.0019.874,400
26 mar 202419.9720.0019.9319.9519.823,400
25 mar 202419.9119.9719.8119.9719.842,700
22 mar 202419.7919.9619.7319.8519.723,500
21 mar 202419.9519.9619.8119.8219.694,300
20 mar 202420.0220.0419.9120.0419.913,800
20 mar 20240.125 Dividendo
19 mar 202420.0420.1419.9620.1419.894,100
18 mar 202420.0020.0719.9420.0519.805,200
15 mar 202419.8320.0019.8319.9519.702,900
14 mar 202419.9519.9519.8919.8919.641,200
13 mar 202420.0020.0019.7319.8319.587,700
12 mar 202420.0120.0519.8519.9819.723,500
11 mar 202420.2020.2020.0320.0319.785,200
08 mar 202419.9820.2319.8620.1819.939,000
07 mar 202419.8920.0119.8020.0019.754,900
06 mar 202419.7120.0319.6119.8519.605,500
05 mar 202419.6519.7719.4519.7019.457,200
04 mar 202419.6619.7219.5519.6119.367,800
01 mar 202419.4719.8319.4719.6119.3634,800
29 feb 202419.4819.5719.4219.4819.246,100
28 feb 202419.3819.5019.3219.3719.137,400
27 feb 202419.3119.4819.3019.3419.1010,900
26 feb 202419.2319.4319.2319.4319.1920,500
23 feb 202419.1919.2719.1919.2519.003,500
22 feb 202419.2919.5019.1919.3419.095,700
21 feb 202419.2719.3519.1519.2018.9610,300
20 feb 202419.3519.5819.1819.1918.956,600
20 feb 20240.125 Dividendo
16 feb 202419.2119.5719.1719.3018.9310,500
15 feb 202419.4419.5819.2519.2918.925,300
14 feb 202419.1119.3019.1119.2918.922,100
13 feb 202419.2119.3019.1119.1618.806,800
12 feb 202419.6019.8519.2119.3218.955,500
09 feb 202419.1419.7219.1319.6019.234,700
08 feb 202419.4119.4119.1619.2918.923,700
07 feb 202419.5919.5919.3319.3318.9611,200
06 feb 202419.4519.5319.2919.3518.984,900
05 feb 202419.4019.4519.2019.3719.002,700
02 feb 202419.1219.5919.1219.4319.062,300
01 feb 202419.3919.7219.1519.3118.9411,200
31 ene 202419.4819.4819.2019.3418.976,300
30 ene 202419.4019.9119.2619.2918.9210,500
29 ene 202419.4019.5019.3519.3819.012,900
26 ene 202419.5119.5619.3119.4419.074,800
25 ene 202419.5919.5919.4219.4619.093,700
24 ene 202419.6319.7019.0119.4519.0925,200
23 ene 202419.7919.7919.4819.4819.117,000
22 ene 202419.8319.8719.7119.7819.401,900
22 ene 20240.125 Dividendo
19 ene 202419.8019.8419.8019.8419.34600
18 ene 202419.7919.8819.7019.7119.213,500
17 ene 202419.9019.9819.6019.6019.118,800
16 ene 202420.0120.0119.8919.9619.466,700
12 ene 202419.9120.0319.9120.0019.507,000
11 ene 202419.9720.0019.7519.8519.356,700
10 ene 202420.0220.0319.9719.9719.473,400
09 ene 202419.8620.1719.7220.0019.497,600
08 ene 202419.7020.1019.7020.1019.5920,400
05 ene 202419.6019.6719.6019.6319.142,500
04 ene 202419.6819.7019.6019.6119.124,000
03 ene 202419.7019.7119.5719.6019.113,200
02 ene 202419.7719.7719.4519.7019.208,700
29 dic 202319.2519.7619.2519.4418.9510,300
28 dic 202319.2319.3619.2219.3418.8520,200
27 dic 202319.3319.3319.1719.2318.7516,700
26 dic 202319.0119.2519.0019.2318.757,800
22 dic 202319.0219.0318.9419.0118.534,100
21 dic 202319.0019.1518.9019.0318.554,300
20 dic 202318.9419.2918.9419.1518.6717,900
19 dic 202318.8819.0618.8119.0118.534,100
18 dic 202318.8019.0318.7518.8918.414,400
15 dic 202318.9619.0318.8018.9018.428,300
15 dic 20230.125 Dividendo
14 dic 202318.9019.1718.8119.1718.5710,300
13 dic 202318.8018.9418.5218.9018.309,500
12 dic 202318.5818.9618.3518.7718.1810,500
11 dic 202318.8019.1518.2118.3117.736,900
*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...