Premium
Gladstone Commercial Corporation (GOODN)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 23.17 | 0.16 | 0.67 | 23.0499 | 23.2131 | 22.875 | 6198 |
| 1741646100 | 23.015 | 0.16 | 0.68 | 22.89 | 23.0392 | 22.7 | 9274 |
| 1741390500 | 22.86 | 0.59 | 2.65 | 22.3 | 23.13 | 22.175 | 20528 |
| 1741304100 | 22.27 | -0.08 | -0.36 | 22.35 | 22.35 | 22.27 | 2000 |
| 1741217700 | 22.3501 | -0.2 | -0.89 | 22.6074 | 22.682 | 22.26 | 6540 |
| 1741131300 | 22.55 | -0.17 | -0.75 | 22.65 | 22.656 | 22.52 | 1987 |
| 1741044900 | 22.72 | -0.05 | -0.22 | 22.77 | 22.77 | 22.61 | 7531 |
| 1740785700 | 22.77 | 0.25 | 1.11 | 22.7 | 22.77 | 22.7 | 2306 |
| 1740699300 | 22.52 | -0.18 | -0.79 | 22.77 | 22.78 | 22.4781 | 3203 |
| 1740612900 | 22.7 | 0.09 | 0.40 | 22.58 | 22.8 | 22.46 | 2159 |
| 1740526500 | 22.61 | -0.09 | -0.40 | 22.7 | 22.82 | 22.6 | 3003 |
| 1740440100 | 22.7 | 0.1 | 0.44 | 22.59 | 22.7 | 22.468 | 2375 |
| 1740180900 | 22.6 | -0.03 | -0.13 | 22.5277 | 22.6 | 22.5277 | 1118 |
| 1740094500 | 22.63 | -0.18 | -0.79 | 22.65 | 22.81 | 22.49 | 917 |
| 1740008100 | 22.8107 | -0.11 | -0.49 | 22.9 | 22.9 | 22.8107 | 1142 |
| 1739921700 | 22.922 | -0.12 | -0.51 | 23.04 | 23.04 | 22.85 | 1949 |
| 1739576100 | 23.04 | 0.19 | 0.84 | 23 | 23.04 | 22.72 | 3034 |
| 1739489700 | 22.8481 | -0.2 | -0.88 | 22.95 | 22.95 | 22.8481 | 939 |
| 1739403300 | 23.05 | 0.31 | 1.36 | 22.62 | 23.25 | 22.62 | 14524 |
| 1739316900 | 22.74 | -0.03 | -0.13 | 22.75 | 22.7999 | 22.7 | 5514 |
| 1739230500 | 22.7701 | 0.07 | 0.31 | 22.74 | 22.85 | 22.62 | 4317 |
| 1738971300 | 22.699 | -0 | -0.00 | 22.7 | 22.73 | 22.61 | 946 |
| 1738884900 | 22.7 | -0.2 | -0.86 | 22.69 | 22.8467 | 22.59 | 7194 |
| 1738798500 | 22.8976 | -0.15 | -0.66 | 23 | 23 | 22.8976 | 580 |
| 1738712100 | 23.05 | 0.31 | 1.36 | 22.81 | 23.07 | 22.73 | 6887 |
| 1738625700 | 22.74 | 0.13 | 0.57 | 22.69 | 22.9699 | 22.38 | 2229 |
| 1738366500 | 22.61 | -0.2 | -0.88 | 22.8 | 22.96 | 22.61 | 4146 |
| 1738280100 | 22.81 | -0.14 | -0.61 | 22.95 | 22.95 | 22.8 | 1953 |
| 1738193700 | 22.9495 | -0.1 | -0.44 | 22.86 | 23.06 | 22.73 | 860 |
| 1738107300 | 23.0507 | 0.04 | 0.17 | 23.01 | 23.111 | 23.01 | 1454 |
| 1738020900 | 23.0125 | 0.2 | 0.89 | 22.81 | 23.0623 | 22.72 | 3825 |
| 1737761700 | 22.81 | -0.04 | -0.18 | 22.61 | 22.81 | 22.61 | 3976 |
| 1737675300 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 0 |
| 1737588900 | 22.85 | 0 | 0.00 | 22.86 | 22.86 | 22.77 | 3914 |
| 1737502500 | 22.85 | -0.11 | -0.48 | 22.8763 | 23.265 | 22.81 | 4452 |
| 1737156900 | 22.96 | 0.12 | 0.52 | 22.78 | 22.96 | 22.76 | 4252 |
| 1737070500 | 22.8413 | 0 | 0.01 | 22.62 | 22.8701 | 22.62 | 2356 |
| 1736984100 | 22.8381 | 0.29 | 1.28 | 22.55 | 22.99 | 22.55 | 3530 |
| 1736897700 | 22.5503 | 0.36 | 1.62 | 22.06 | 22.69 | 22.06 | 5699 |
| 1736811300 | 22.19 | -0.68 | -2.97 | 22.83 | 22.86 | 22.18 | 5651 |
| 1736552100 | 22.8699 | -0.06 | -0.27 | 22.5 | 22.9 | 22.5 | 10025 |
| 1736379300 | 22.931 | -0.12 | -0.53 | 23.09 | 23.09 | 22.8336 | 15626 |
| 1736292900 | 23.0525 | 0.12 | 0.50 | 22.75 | 23.16 | 22.75 | 6454 |
| 1736206500 | 22.937 | 0.23 | 1.00 | 22.7 | 23.18 | 22.6964 | 14261 |
| 1735947300 | 22.71 | 0.07 | 0.31 | 22.6 | 22.7608 | 22.49 | 4804 |
| 1735860900 | 22.64 | 0.05 | 0.22 | 22.43 | 22.97 | 22.43 | 3721 |
| 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 | 22.32 | 22.43 | 22.27 | 3201 |
| 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 | 21.75 | 22.2408 | 21.75 | 19358 |
| 1734651300 | 22.02 | 0.01 | 0.05 | 22.05 | 22.51 | 21.89 | 12074 |
| 1734564900 | 22.01 | -0.17 | -0.74 | 22.1 | 22.6405 | 22 | 29455 |
| 1734478500 | 22.175 | -0.28 | -1.22 | 22.32 | 22.63 | 21.97 | 22891 |
| 1734392100 | 22.45 | -0.8 | -3.44 | 23.07 | 23.08 | 22.41 | 17073 |
| 1734132900 | 23.2499 | -0.65 | -2.72 | 23.69 | 23.82 | 23 | 7066 |
| 1734046500 | 23.9 | 0.15 | 0.63 | 23.78 | 24 | 23.775 | 2929 |
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
