Italia markets closed

Gladstone Commercial Corporation (GOOD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,39+0,19 (+1,34%)
Alla chiusura: 04:00PM EDT
14,40 +0,01 (+0,07%)
Dopo ore: 07:37PM EDT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202414,3714,4014,2114,3914,39188.800
30 mag 202414,0014,2014,0014,2014,20156.500
29 mag 202414,0014,0013,8513,9313,93162.600
28 mag 202414,0714,2814,0114,0614,06170.600
24 mag 202414,2014,2614,0914,1714,17132.400
23 mag 202414,4214,4214,1014,1514,15146.100
22 mag 202414,4514,5214,3714,4214,42134.000
21 mag 202414,4514,5614,3914,5214,52119.200
20 mag 202414,6914,7314,4214,4514,45166.300
17 mag 202414,8614,9214,6914,7314,73179.600
16 mag 202414,9615,0314,7914,9214,92270.700
16 mag 20240.1 Dividendo
15 mag 202414,9915,0414,8215,0114,91302.900
14 mag 202414,6314,8014,5514,7014,60179.000
13 mag 202414,8414,9114,5014,5614,46225.400
10 mag 202414,9814,9914,6114,7614,66205.300
09 mag 202414,6714,9914,6314,8814,78261.800
08 mag 202414,4214,7414,2814,5814,48241.600
07 mag 202413,7714,8013,7514,4014,30560.200
06 mag 202413,5913,6713,4713,6013,51181.900
03 mag 202413,7114,0013,4913,5613,47187.100
02 mag 202413,4813,6813,4813,6113,52176.900
01 mag 202413,3913,7613,3913,5613,47201.500
30 apr 202413,3113,4713,2713,3713,28174.600
29 apr 202413,3313,4813,2713,2913,20185.600
26 apr 202413,2313,3913,2313,3313,24134.300
25 apr 202413,2213,3513,1613,2413,15144.600
24 apr 202413,3113,3513,1513,3013,21147.500
23 apr 202413,2113,4413,2013,3913,30205.800
22 apr 202413,2113,3013,0813,2213,13196.400
19 apr 202412,9213,1812,8513,1513,06223.500
18 apr 202412,8913,0212,8512,9612,87180.700
18 apr 20240.1 Dividendo
17 apr 202413,0613,2012,9713,0912,90191.100
16 apr 202413,1213,1212,9012,9712,79141.900
15 apr 202413,2513,3012,9713,1312,94280.900
12 apr 202413,3413,3513,1313,2113,02155.200
11 apr 202413,3413,4313,2013,3513,16181.400
10 apr 202413,5513,5513,1713,3413,15375.100
09 apr 202413,5713,7913,5513,7513,55204.500
08 apr 202413,2713,5213,2613,5113,32176.100
05 apr 202413,0713,2713,0313,1512,96235.800
04 apr 202413,5013,5313,1213,1312,94273.500
03 apr 202413,3913,4313,2613,4313,24162.000
02 apr 202413,5213,6213,3613,4613,27200.900
01 apr 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 gen 202413,2213,2412,8012,8212,44305.300
30 gen 202413,3313,3313,1113,1112,73145.700
29 gen 202413,3513,3513,1813,3412,95172.300
26 gen 202413,3613,4613,3213,3512,96173.600
25 gen 202413,4313,5213,2413,3412,95271.900
24 gen 202413,4313,5013,2213,3112,92229.900
23 gen 202413,4313,4913,2713,3712,98185.300
22 gen 202413,2513,4713,2513,4013,01200.000
22 gen 20240.1 Dividendo
19 gen 202413,3213,4213,1913,3812,89243.600
18 gen 202413,2513,2913,1213,2612,77203.900
17 gen 202413,3613,4613,0013,2512,76233.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...