Gladstone Commercial Corporation GOOD
NASDAQ · Vereinigte Staaten · Finanzen
$12,62-0,01 (-0,08 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12,61 | -0,12 % | $12,58 | $12,65 | $12,35 | 295,73K |
| 2026-09-30 | $12,63 | +0,08 % | $12,73 | $12,73 | $12,52 | 1,39M |
| 2026-09-29 | $12,62 | +1,20 % | $12,48 | $12,63 | $12,38 | 653,20K |
| 2026-09-28 | $12,47 | -0,24 % | $12,47 | $12,56 | $12,38 | 484,60K |
| 2026-09-25 | $12,50 | -0,48 % | $12,59 | $12,59 | $12,41 | 364,10K |
| 2026-09-24 | $12,56 | -0,08 % | $12,59 | $12,67 | $12,53 | 350,60K |
| 2026-09-23 | $12,57 | -1,57 % | $12,74 | $12,74 | $12,55 | 371,00K |
| 2026-09-22 | $12,77 | +1,35 % | $12,69 | $12,81 | $12,63 | 304,90K |
| 2026-09-21 | $12,60 | -0,08 % | $12,61 | $12,72 | $12,55 | 390,50K |
| 2026-09-18 | $12,61 | -1,10 % | $12,82 | $12,82 | $12,59 | 643,30K |
| 2026-09-17 | $12,75 | +0,63 % | $12,74 | $12,87 | $12,69 | 307,20K |
| 2026-09-16 | $12,67 | -0,94 % | $12,80 | $12,95 | $12,57 | 401,50K |
| 2026-09-15 | $12,79 | +0,31 % | $12,71 | $12,83 | $12,65 | 283,20K |
| 2026-09-14 | $12,75 | +0,31 % | $12,64 | $12,85 | $12,62 | 365,60K |
| 2026-09-11 | $12,71 | -0,55 % | $12,88 | $12,92 | $12,67 | 310,80K |
| 2026-09-10 | $12,78 | -0,62 % | $12,85 | $12,94 | $12,73 | 297,90K |
| 2026-09-09 | $12,86 | -1,76 % | $13,05 | $13,09 | $12,84 | 381,00K |
| 2026-09-08 | $13,09 | -0,15 % | $13,05 | $13,27 | $13,04 | 424,10K |
| 2026-09-04 | $13,11 | +0,69 % | $13,00 | $13,23 | $12,95 | 227,80K |
| 2026-09-03 | $13,02 | +0,15 % | $13,11 | $13,13 | $12,98 | 252,50K |
| 2026-09-02 | $13,00 | +0,08 % | $13,00 | $13,14 | $12,97 | 414,10K |
| 2026-09-01 | $12,99 | +0,15 % | $12,97 | $13,04 | $12,90 | 319,20K |
| 2026-08-31 | $12,97 | -0,31 % | $13,01 | $13,02 | $12,89 | 476,60K |
| 2026-08-28 | $13,01 | +0,23 % | $13,00 | $13,14 | $13,00 | 299,50K |
| 2026-08-27 | $12,98 | -0,23 % | $12,95 | $13,03 | $12,91 | 265,30K |
| 2026-08-26 | $13,01 | -0,84 % | $13,15 | $13,15 | $13,01 | 214,00K |
| 2026-08-25 | $13,12 | -0,46 % | $13,19 | $13,20 | $13,02 | 318,90K |
| 2026-08-24 | $13,18 | +2,09 % | $12,98 | $13,21 | $12,98 | 369,00K |
| 2026-08-21 | $12,91 | -0,54 % | $13,04 | $13,12 | $12,91 | 337,80K |
| 2026-08-20 | $12,98 | -0,46 % | $13,01 | $13,05 | $12,96 | 368,00K |
| 2026-08-19 | $13,04 | +1,56 % | $12,88 | $13,07 | $12,86 | 387,80K |
| 2026-08-18 | $12,84 | -1,00 % | $12,87 | $12,95 | $12,79 | 387,90K |
| 2026-08-17 | $12,97 | +0,31 % | $12,98 | $13,01 | $12,79 | 527,10K |
| 2026-08-14 | $12,93 | -2,34 % | $13,25 | $13,28 | $12,93 | 366,70K |
| 2026-08-13 | $13,24 | +1,77 % | $13,08 | $13,25 | $13,06 | 404,00K |
| 2026-08-12 | $13,01 | +1,80 % | $12,78 | $13,05 | $12,78 | 374,20K |
| 2026-08-11 | $12,78 | +0,08 % | $12,83 | $12,94 | $12,77 | 328,90K |
| 2026-08-10 | $12,77 | -1,39 % | $12,83 | $12,94 | $12,71 | 357,10K |
| 2026-08-07 | $12,95 | +0,31 % | $12,86 | $13,08 | $12,82 | 458,60K |
| 2026-08-06 | $12,91 | +5,47 % | $12,81 | $13,09 | $12,61 | 745,40K |
| 2026-08-05 | $12,24 | -2,55 % | $12,56 | $12,56 | $12,11 | 624,20K |
| 2026-08-04 | $12,56 | +0,72 % | $12,47 | $12,58 | $12,21 | 543,10K |
| 2026-08-03 | $12,47 | -0,24 % | $12,50 | $12,65 | $12,33 | 506,70K |
| 2026-07-31 | $12,50 | -0,16 % | $12,53 | $12,57 | $12,40 | 417,10K |
| 2026-07-30 | $12,52 | -2,64 % | $12,83 | $12,87 | $12,36 | 405,10K |
| 2026-07-29 | $12,86 | -0,69 % | $12,95 | $13,00 | $12,82 | 369,10K |
| 2026-07-28 | $12,95 | 0,00 % | $13,07 | $13,10 | $12,94 | 436,50K |
| 2026-07-27 | $12,95 | -0,08 % | $12,97 | $13,08 | $12,93 | 307,80K |
| 2026-07-24 | $12,96 | +1,41 % | $12,75 | $13,05 | $12,75 | 352,30K |
| 2026-07-23 | $12,78 | -1,69 % | $12,95 | $13,03 | $12,72 | 524,80K |
| 2026-07-22 | $13,00 | -0,91 % | $13,11 | $13,13 | $12,92 | 406,40K |
| 2026-07-21 | $13,12 | +0,69 % | $13,05 | $13,13 | $12,98 | 442,30K |
| 2026-07-20 | $13,03 | -0,53 % | $13,24 | $13,26 | $12,94 | 315,00K |
| 2026-07-17 | $13,10 | -0,53 % | $13,15 | $13,24 | $12,97 | 398,90K |
| 2026-07-16 | $13,17 | +3,62 % | $12,76 | $13,19 | $12,76 | 672,30K |
| 2026-07-15 | $12,71 | +1,11 % | $12,56 | $12,79 | $12,56 | 346,90K |
| 2026-07-14 | $12,57 | +0,24 % | $12,56 | $12,66 | $12,49 | 389,50K |
| 2026-07-13 | $12,54 | +0,40 % | $12,50 | $12,59 | $12,43 | 286,00K |
| 2026-07-10 | $12,49 | +0,64 % | $12,48 | $12,54 | $12,44 | 281,10K |
| 2026-07-09 | $12,41 | -0,64 % | $12,48 | $12,53 | $12,34 | 391,50K |
| 2026-07-08 | $12,49 | -0,32 % | $12,50 | $12,60 | $12,43 | 464,60K |
| 2026-07-07 | $12,53 | -1,49 % | $12,77 | $12,90 | $12,52 | 607,80K |
| 2026-07-06 | $12,72 | +0,79 % | $12,69 | $12,85 | $12,60 | 540,80K |
| 2026-07-02 | $12,62 | +1,53 % | $12,44 | $12,69 | $12,43 | 523,30K |
| 2026-07-01 | $12,43 | +1,06 % | $12,26 | $12,46 | $12,26 | 387,40K |
| 2026-06-30 | $12,30 | -0,89 % | $12,36 | $12,39 | $12,23 | 470,00K |
| 2026-06-29 | $12,41 | -0,64 % | $12,47 | $12,47 | $12,30 | 497,30K |
| 2026-06-26 | $12,49 | +3,22 % | $12,17 | $12,56 | $12,12 | 1,54M |
| 2026-06-25 | $12,10 | -0,49 % | $12,20 | $12,25 | $11,96 | 431,70K |
| 2026-06-24 | $12,16 | +0,41 % | $12,14 | $12,27 | $12,14 | 498,00K |
| 2026-06-23 | $12,11 | +1,34 % | $11,89 | $12,13 | $11,89 | 431,90K |
| 2026-06-22 | $11,95 | -0,99 % | $12,02 | $12,13 | $11,91 | 726,30K |
| 2026-06-18 | $12,07 | +0,50 % | $12,07 | $12,15 | $11,95 | 664,60K |
| 2026-06-17 | $12,01 | -2,60 % | $12,27 | $12,36 | $11,88 | 658,30K |
| 2026-06-16 | $12,33 | +0,08 % | $12,34 | $12,57 | $12,27 | 601,00K |
| 2026-06-15 | $12,32 | -1,75 % | $12,58 | $12,58 | $12,26 | 986,10K |
| 2026-06-12 | $12,54 | -0,87 % | $12,70 | $12,78 | $12,53 | 424,50K |
| 2026-06-11 | $12,65 | -0,86 % | $12,79 | $12,84 | $12,61 | 768,80K |
| 2026-06-10 | $12,76 | -0,16 % | $12,80 | $12,84 | $12,68 | 753,60K |
| 2026-06-09 | $12,78 | +2,00 % | $12,62 | $12,87 | $12,62 | 793,30K |
| 2026-06-08 | $12,53 | -1,73 % | $12,73 | $12,85 | $12,52 | 336,30K |
| 2026-06-05 | $12,75 | +1,11 % | $12,61 | $12,86 | $12,61 | 513,40K |
| 2026-06-04 | $12,61 | +1,86 % | $12,46 | $12,64 | $12,46 | 447,00K |
| 2026-06-03 | $12,38 | -1,98 % | $12,55 | $12,64 | $12,36 | 504,20K |
| 2026-06-02 | $12,63 | +0,80 % | $12,48 | $12,76 | $12,47 | 813,00K |
| 2026-06-01 | $12,53 | -0,63 % | $12,52 | $12,59 | $12,41 | 642,60K |
| 2026-05-29 | $12,61 | -0,94 % | $12,72 | $12,76 | $12,56 | 716,10K |
| 2026-05-28 | $12,73 | -1,39 % | $12,83 | $12,91 | $12,62 | 525,30K |
| 2026-05-27 | $12,91 | +0,23 % | $12,92 | $12,99 | $12,82 | 350,60K |
| 2026-05-26 | $12,88 | +1,58 % | $12,58 | $12,90 | $12,58 | 346,70K |