Premium
Gladstone Commercial Corporation (GOODN)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 22.931 | -0.12 | -0.53 | 23.09 | 23.09 | 22.8336 | 15625 |
| 1736292900 | 23.0525 | 0.12 | 0.50 | 22.8 | 23.16 | 22.79 | 6052 |
| 1736206500 | 22.937 | 0.23 | 1.00 | 22.7 | 23.18 | 22.6964 | 14202 |
| 1735947300 | 22.71 | 0.07 | 0.31 | 22.49 | 22.7608 | 22.49 | 4795 |
| 1735860900 | 22.64 | 0.05 | 0.22 | 22.59 | 22.97 | 22.4701 | 3520 |
| 1735688100 | 22.59 | -0.01 | -0.04 | 22.81 | 23.4379 | 22.51 | 2993 |
| 1735601700 | 22.6 | 0.21 | 0.94 | 22.37 | 22.6 | 22.344 | 4873 |
| 1735342500 | 22.3901 | -0.05 | -0.24 | 22.29 | 22.43 | 22.27 | 2813 |
| 1735256100 | 22.445 | 0.09 | 0.43 | 22.4 | 22.47 | 22.2581 | 6904 |
| 1735077840 | 22.35 | -0 | -0.00 | 22.44 | 22.44 | 22.01 | 6653 |
| 1734996900 | 22.3501 | 0.31 | 1.41 | 22.09 | 22.5 | 21.95 | 13705 |
| 1734737700 | 22.04 | 0.02 | 0.09 | 21.88 | 22.2408 | 21.84 | 19008 |
| 1734651300 | 22.02 | 0.01 | 0.05 | 22.51 | 22.51 | 21.89 | 12070 |
| 1734564900 | 22.01 | -0.17 | -0.74 | 22.25 | 22.6405 | 22 | 29201 |
| 1734478500 | 22.175 | -0.28 | -1.22 | 22.4 | 22.63 | 21.97 | 22547 |
| 1734392100 | 22.45 | -0.8 | -3.44 | 23.07 | 23.08 | 22.41 | 16583 |
| 1734132900 | 23.2499 | -0.65 | -2.72 | 23.8163 | 23.82 | 23 | 6766 |
| 1734046500 | 23.9 | 0.15 | 0.63 | 24 | 24 | 23.775 | 2914 |
| 1733960100 | 23.75 | 0.01 | 0.06 | 23.65 | 24 | 23.65 | 16314 |
| 1733873700 | 23.7356 | -0.01 | -0.04 | 23.6699 | 23.95 | 23.44 | 8956 |
| 1733787300 | 23.7454 | -0.17 | -0.73 | 23.7837 | 23.8 | 23.74 | 3733 |
| 1733528100 | 23.92 | -0.02 | -0.08 | 23.9001 | 24.0999 | 23.63 | 2618 |
| 1733441700 | 23.94 | -0.08 | -0.33 | 24.28 | 24.28 | 23.94 | 4568 |
| 1733355300 | 24.0193 | -0.03 | -0.13 | 24 | 24.2099 | 23.95 | 3766 |
| 1733268900 | 24.05 | 0.06 | 0.25 | 24.05 | 24.05 | 23.91 | 3412 |
| 1733182500 | 23.99 | -0.4 | -1.64 | 23.99 | 24.215 | 23.9 | 15342 |
| 1732917840 | 24.39 | 0.22 | 0.91 | 24.19 | 24.39 | 24.16 | 1076 |
| 1732750500 | 24.17 | 0.28 | 1.17 | 24.14 | 24.25 | 24.035 | 23821 |
| 1732664100 | 23.89 | -0.29 | -1.20 | 23.89 | 23.89 | 23.89 | 466 |
| 1732577700 | 24.18 | 0.09 | 0.37 | 24.175 | 24.25 | 24 | 6384 |
| 1732318500 | 24.09 | 0.12 | 0.50 | 23.9731 | 24.39 | 23.87 | 13683 |
| 1732232100 | 23.97 | -0.13 | -0.54 | 24.01 | 24.36 | 23.97 | 6368 |
| 1732145700 | 24.1 | 0.03 | 0.10 | 24.19 | 24.25 | 23.955 | 4096 |
| 1732059300 | 24.075 | -0.06 | -0.25 | 24.16 | 24.25 | 23.96 | 7936 |
| 1731972900 | 24.135 | -0.1 | -0.41 | 24.24 | 24.25 | 24.0101 | 2015 |
| 1731713700 | 24.235 | 0.05 | 0.20 | 24.18 | 24.39 | 23.8601 | 4181 |
| 1731627300 | 24.1867 | 0.13 | 0.53 | 24.036 | 24.1867 | 24.036 | 917 |
| 1731540900 | 24.06 | -0.06 | -0.25 | 24.2 | 24.37 | 24.04 | 2717 |
| 1731454500 | 24.12 | -0.34 | -1.39 | 24.081 | 24.4365 | 24.081 | 1999 |
| 1731368100 | 24.46 | 0.34 | 1.41 | 24.2 | 24.46 | 24.02 | 1276 |
| 1731108900 | 24.12 | -0.18 | -0.72 | 24.24 | 24.3 | 24.0201 | 4598 |
| 1731022500 | 24.295 | 0.02 | 0.06 | 24.91 | 24.91 | 24.12 | 930 |
| 1730936100 | 24.28 | 0.18 | 0.75 | 24.09 | 24.88 | 24.08 | 10212 |
| 1730849700 | 24.1 | -0.16 | -0.65 | 24.1999 | 24.1999 | 24.1 | 1888 |
| 1730763300 | 24.2588 | 0 | 0.01 | 24.26 | 24.26 | 24.02 | 1723 |
| 1730500500 | 24.2572 | -0.01 | -0.05 | 24.25 | 24.2572 | 24.02 | 2853 |
| 1730414100 | 24.27 | 0.17 | 0.69 | 24.1 | 24.2799 | 24 | 3325 |
| 1730327700 | 24.1045 | -0.03 | -0.11 | 24.23 | 24.25 | 24.05 | 1586 |
| 1730241300 | 24.13 | -0.04 | -0.17 | 24.23 | 24.23 | 24.0632 | 3380 |
| 1730154900 | 24.17 | -0.18 | -0.75 | 24.2 | 24.45 | 23.88 | 2371 |
| 1729895700 | 24.352 | 0.09 | 0.38 | 24.25 | 24.44 | 24.1225 | 2705 |
| 1729809300 | 24.2601 | 0.01 | 0.04 | 24.394 | 24.394 | 24.2601 | 1465 |
| 1729722900 | 24.25 | -0.18 | -0.72 | 24.35 | 24.49 | 24.25 | 5757 |
| 1729636500 | 24.425 | -0.03 | -0.13 | 24.25 | 24.44 | 24.25 | 11589 |
| 1729550100 | 24.4571 | -0.03 | -0.13 | 24.4 | 24.4571 | 24.2 | 6310 |
| 1729290900 | 24.49 | 0.6 | 2.53 | 24.01 | 24.49 | 24.01 | 25571 |
| 1729204500 | 23.8853 | 0.27 | 1.12 | 23.69 | 24.14 | 23.69 | 5878 |
| 1729118100 | 23.62 | 0.34 | 1.45 | 23.46 | 23.8199 | 23.4023 | 7802 |
| 1729031700 | 23.2818 | 0.11 | 0.48 | 23.26 | 23.4733 | 23.2001 | 5575 |
| 1728945300 | 23.17 | 0.08 | 0.33 | 23.15 | 23.5 | 23.15 | 12160 |
| 1728686100 | 23.093 | -0.06 | -0.25 | 23.15 | 23.15 | 23 | 5040 |
| 1728599700 | 23.1499 | 0.1 | 0.43 | 23.025 | 23.15 | 23.025 | 3359 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
