Getty Realty Corp. GTY
NYSE · Vereinigte Staaten · Finanzen
$27,84-0,40 (-1,42 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $27,73 | -1,82 % | $28,02 | $28,15 | $27,62 | 247,40K |
| 2026-09-30 | $28,24 | -0,91 % | $28,57 | $28,63 | $28,18 | 651,10K |
| 2026-09-29 | $28,50 | +0,18 % | $28,35 | $28,63 | $28,23 | 764,90K |
| 2026-09-28 | $28,45 | -0,73 % | $28,76 | $28,92 | $28,33 | 924,00K |
| 2026-09-25 | $28,66 | -0,17 % | $28,54 | $28,68 | $28,25 | 776,80K |
| 2026-09-24 | $28,71 | -0,69 % | $28,60 | $28,78 | $28,13 | 1,00M |
| 2026-09-23 | $28,91 | -1,83 % | $29,29 | $29,29 | $28,76 | 825,30K |
| 2026-09-22 | $29,45 | -0,07 % | $29,68 | $29,69 | $29,30 | 640,90K |
| 2026-09-21 | $29,47 | -0,57 % | $29,70 | $29,96 | $29,36 | 817,00K |
| 2026-09-18 | $29,64 | -0,94 % | $30,20 | $30,20 | $29,61 | 1,25M |
| 2026-09-17 | $29,92 | -0,53 % | $30,55 | $30,55 | $29,88 | 684,20K |
| 2026-09-16 | $30,08 | -4,30 % | $31,53 | $31,66 | $29,69 | 857,30K |
| 2026-09-15 | $31,43 | -1,90 % | $32,09 | $32,09 | $31,40 | 1,14M |
| 2026-09-14 | $32,04 | -0,71 % | $32,47 | $32,70 | $32,04 | 580,10K |
| 2026-09-11 | $32,27 | -0,62 % | $32,65 | $32,82 | $32,13 | 481,50K |
| 2026-09-10 | $32,47 | -0,89 % | $32,83 | $32,83 | $32,29 | 658,80K |
| 2026-09-09 | $32,76 | +0,46 % | $32,64 | $32,98 | $32,36 | 1,28M |
| 2026-09-08 | $32,61 | +0,25 % | $32,52 | $32,82 | $32,44 | 227,50K |
| 2026-09-04 | $32,53 | -0,37 % | $32,45 | $32,75 | $32,33 | 258,10K |
| 2026-09-03 | $32,65 | +0,49 % | $32,73 | $32,93 | $32,29 | 252,00K |
| 2026-09-02 | $32,49 | +0,34 % | $32,53 | $32,58 | $32,12 | 398,50K |
| 2026-09-01 | $32,38 | -0,12 % | $32,59 | $32,78 | $32,24 | 843,90K |
| 2026-08-31 | $32,42 | -1,37 % | $32,75 | $32,79 | $32,35 | 485,10K |
| 2026-08-28 | $32,87 | -0,24 % | $32,95 | $33,31 | $32,79 | 397,20K |
| 2026-08-27 | $32,95 | -0,90 % | $33,00 | $33,16 | $32,76 | 410,00K |
| 2026-08-26 | $33,25 | -0,84 % | $33,62 | $33,62 | $33,07 | 399,70K |
| 2026-08-25 | $33,53 | +0,42 % | $33,45 | $33,63 | $33,06 | 424,10K |
| 2026-08-24 | $33,39 | +0,85 % | $33,32 | $33,56 | $33,20 | 400,20K |
| 2026-08-21 | $33,11 | -0,78 % | $33,43 | $33,43 | $32,90 | 460,70K |
| 2026-08-20 | $33,37 | +0,85 % | $32,96 | $33,37 | $32,60 | 590,60K |
| 2026-08-19 | $33,09 | +0,30 % | $33,24 | $33,24 | $32,79 | 2,58M |
| 2026-08-18 | $32,99 | -0,24 % | $33,14 | $33,24 | $32,55 | 414,30K |
| 2026-08-17 | $33,07 | -0,33 % | $33,01 | $33,26 | $32,82 | 270,30K |
| 2026-08-14 | $33,18 | +0,21 % | $32,95 | $33,59 | $32,95 | 390,50K |
| 2026-08-13 | $33,11 | +0,70 % | $33,57 | $33,57 | $33,06 | 368,80K |
| 2026-08-12 | $32,88 | +1,80 % | $32,38 | $32,89 | $32,36 | 270,40K |
| 2026-08-11 | $32,30 | -0,55 % | $32,48 | $32,58 | $32,12 | 312,50K |
| 2026-08-10 | $32,48 | -2,73 % | $33,15 | $33,30 | $32,42 | 315,60K |
| 2026-08-07 | $33,39 | +0,42 % | $33,25 | $33,64 | $32,85 | 289,20K |
| 2026-08-06 | $33,25 | -0,81 % | $33,76 | $33,83 | $33,09 | 237,20K |
| 2026-08-05 | $33,52 | -0,15 % | $33,37 | $33,53 | $33,08 | 488,40K |
| 2026-08-04 | $33,57 | -1,12 % | $33,76 | $33,85 | $33,01 | 357,50K |
| 2026-08-03 | $33,95 | -0,56 % | $34,50 | $34,50 | $33,82 | 347,10K |
| 2026-07-31 | $34,14 | -0,29 % | $33,75 | $34,17 | $33,67 | 455,40K |
| 2026-07-30 | $34,24 | -1,69 % | $34,62 | $34,98 | $33,76 | 427,30K |
| 2026-07-29 | $34,83 | -0,66 % | $35,34 | $35,46 | $34,64 | 416,50K |
| 2026-07-28 | $35,06 | +0,03 % | $35,69 | $35,69 | $35,05 | 524,20K |
| 2026-07-27 | $35,05 | +0,72 % | $34,75 | $35,44 | $34,72 | 593,70K |
| 2026-07-24 | $34,80 | +0,26 % | $34,61 | $35,07 | $34,31 | 647,20K |
| 2026-07-23 | $34,71 | -3,07 % | $35,29 | $35,70 | $34,12 | 1,03M |
| 2026-07-22 | $35,81 | -2,19 % | $36,60 | $36,83 | $35,80 | 809,90K |
| 2026-07-21 | $36,61 | +1,38 % | $35,81 | $36,61 | $35,77 | 639,00K |
| 2026-07-20 | $36,11 | -0,39 % | $36,10 | $36,67 | $35,86 | 448,50K |
| 2026-07-17 | $36,25 | +0,75 % | $36,11 | $36,53 | $35,74 | 382,30K |
| 2026-07-16 | $35,98 | +4,56 % | $34,60 | $36,12 | $34,60 | 494,90K |
| 2026-07-15 | $34,41 | -0,12 % | $34,95 | $35,01 | $34,35 | 336,20K |
| 2026-07-14 | $34,45 | -0,03 % | $34,58 | $34,70 | $34,42 | 302,90K |
| 2026-07-13 | $34,46 | +0,26 % | $34,53 | $34,85 | $34,38 | 374,60K |
| 2026-07-10 | $34,37 | +0,29 % | $34,34 | $34,43 | $34,08 | 234,60K |
| 2026-07-09 | $34,27 | -0,38 % | $34,58 | $34,58 | $34,03 | 321,40K |
| 2026-07-08 | $34,40 | -0,55 % | $34,30 | $34,83 | $34,30 | 606,50K |
| 2026-07-07 | $34,59 | +1,74 % | $34,28 | $34,91 | $34,28 | 307,40K |
| 2026-07-06 | $34,00 | -0,99 % | $34,12 | $34,27 | $33,98 | 303,20K |
| 2026-07-02 | $34,34 | +2,20 % | $33,82 | $34,35 | $33,80 | 384,10K |
| 2026-07-01 | $33,60 | +0,72 % | $33,28 | $33,68 | $33,28 | 391,40K |
| 2026-06-30 | $33,36 | -0,83 % | $33,42 | $33,84 | $33,16 | 507,90K |
| 2026-06-29 | $33,64 | -1,06 % | $33,73 | $33,84 | $33,44 | 719,70K |
| 2026-06-26 | $34,00 | +0,29 % | $34,13 | $34,28 | $33,85 | 2,15M |
| 2026-06-25 | $33,90 | +0,12 % | $33,37 | $33,90 | $33,14 | 684,00K |
| 2026-06-24 | $33,86 | +0,47 % | $33,87 | $34,06 | $33,68 | 526,60K |
| 2026-06-23 | $33,70 | +2,65 % | $33,15 | $33,70 | $33,05 | 461,90K |
| 2026-06-22 | $32,83 | +0,46 % | $32,77 | $32,99 | $32,57 | 535,30K |
| 2026-06-18 | $32,68 | +0,31 % | $32,69 | $32,95 | $32,43 | 758,20K |
| 2026-06-17 | $32,58 | -2,13 % | $33,20 | $33,33 | $32,35 | 534,70K |
| 2026-06-16 | $33,29 | +0,67 % | $33,30 | $33,66 | $33,15 | 913,50K |
| 2026-06-15 | $33,07 | -0,96 % | $33,35 | $33,35 | $32,80 | 649,20K |
| 2026-06-12 | $33,39 | +0,57 % | $33,37 | $33,52 | $33,20 | 402,70K |
| 2026-06-11 | $33,20 | -1,13 % | $33,76 | $33,95 | $33,17 | 374,30K |
| 2026-06-10 | $33,58 | +1,18 % | $33,47 | $33,95 | $33,45 | 394,50K |
| 2026-06-09 | $33,19 | +1,22 % | $32,99 | $33,63 | $32,91 | 374,10K |
| 2026-06-08 | $32,79 | -0,58 % | $33,04 | $33,23 | $32,65 | 308,90K |
| 2026-06-05 | $32,98 | +2,36 % | $32,17 | $33,45 | $32,17 | 340,70K |
| 2026-06-04 | $32,22 | +0,34 % | $32,55 | $32,70 | $31,79 | 463,20K |
| 2026-06-03 | $32,11 | -1,50 % | $32,52 | $32,81 | $32,06 | 368,80K |
| 2026-06-02 | $32,60 | +1,24 % | $32,33 | $32,76 | $32,14 | 472,80K |
| 2026-06-01 | $32,20 | -1,01 % | $32,31 | $32,61 | $32,01 | 414,70K |
| 2026-05-29 | $32,53 | -0,85 % | $32,76 | $32,76 | $32,27 | 509,60K |
| 2026-05-28 | $32,81 | -0,94 % | $33,07 | $33,29 | $32,69 | 363,00K |
| 2026-05-27 | $33,12 | -0,90 % | $33,50 | $33,76 | $33,11 | 353,00K |
| 2026-05-26 | $33,42 | +0,57 % | $33,19 | $33,50 | $33,12 | 280,50K |