Premium
Gladstone Commercial Corporation (GOODO)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 21.0054 | 0.14 | 0.65 | 20.9 | 21.09 | 20.53 | 1913 |
| 1741304100 | 20.87 | -0.01 | -0.05 | 20.9 | 20.9 | 20.6208 | 15421 |
| 1741217700 | 20.88 | -0.09 | -0.43 | 20.83 | 20.95 | 20.83 | 7834 |
| 1741131300 | 20.97 | 0.05 | 0.22 | 20.8 | 20.97 | 20.8 | 2493 |
| 1741044900 | 20.924 | 0.26 | 1.25 | 20.78 | 21.05 | 20.7 | 7731 |
| 1740785700 | 20.665 | -0.08 | -0.36 | 20.74 | 20.76 | 20.55 | 5276 |
| 1740699300 | 20.74 | 0.24 | 1.17 | 20.59 | 20.74 | 20.44 | 9662 |
| 1740612900 | 20.4999 | -0 | -0.00 | 20.54 | 20.5487 | 20.46 | 10267 |
| 1740526500 | 20.5 | -0.01 | -0.07 | 20.58 | 20.7 | 20.5 | 7379 |
| 1740440100 | 20.5135 | 0.13 | 0.66 | 20.4 | 20.56 | 20.4 | 5925 |
| 1740180900 | 20.3799 | 0 | 0.01 | 20.44 | 20.51 | 20.3145 | 2733 |
| 1740094500 | 20.377 | 0.11 | 0.53 | 20.27 | 20.68 | 20.27 | 4108 |
| 1740008100 | 20.27 | -0.48 | -2.31 | 20.72 | 20.72 | 20.25 | 5714 |
| 1739921700 | 20.75 | -0.04 | -0.19 | 20.83 | 20.84 | 20.75 | 2726 |
| 1739576100 | 20.79 | -0.1 | -0.48 | 20.89 | 20.89 | 20.54 | 8782 |
| 1739489700 | 20.89 | 0.14 | 0.67 | 20.75 | 20.9 | 20.7499 | 4203 |
| 1739403300 | 20.75 | 0.08 | 0.39 | 20.7299 | 20.75 | 20.7056 | 1884 |
| 1739316900 | 20.67 | -0.01 | -0.02 | 20.75 | 20.75 | 20.5326 | 6958 |
| 1739230500 | 20.675 | -0.03 | -0.12 | 20.77 | 20.99 | 20.675 | 3868 |
| 1738971300 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.69 | 1399 |
| 1738884900 | 20.7 | -0.07 | -0.34 | 20.76 | 20.78 | 20.64 | 6825 |
| 1738798500 | 20.77 | 0.07 | 0.32 | 20.7971 | 20.7971 | 20.56 | 5640 |
| 1738712100 | 20.704 | 0.05 | 0.26 | 20.68 | 20.9213 | 20.65 | 2572 |
| 1738625700 | 20.65 | -0.09 | -0.43 | 20.73 | 20.73 | 20.56 | 1007 |
| 1738366500 | 20.7399 | -0.01 | -0.05 | 20.65 | 20.8723 | 20.5335 | 8617 |
| 1738280100 | 20.75 | -0.01 | -0.04 | 20.7 | 20.9 | 20.7 | 3089 |
| 1738193700 | 20.7575 | -0.15 | -0.73 | 20.77 | 20.9763 | 20.75 | 5390 |
| 1738107300 | 20.91 | -0.13 | -0.60 | 20.98 | 20.99 | 20.79 | 1992 |
| 1738020900 | 21.0354 | 0.01 | 0.06 | 21.05 | 21.05 | 20.68 | 2053 |
| 1737761700 | 21.023 | 0.06 | 0.30 | 21.09 | 21.0901 | 21.01 | 3038 |
| 1737675300 | 20.96 | 0 | 0.00 | 20.96 | 20.96 | 20.96 | 0 |
| 1737588900 | 20.96 | -0.2 | -0.95 | 21.09 | 21.1273 | 20.95 | 1369 |
| 1737502500 | 21.1612 | 0.33 | 1.56 | 20.88 | 21.19 | 20.8 | 9040 |
| 1737156900 | 20.8354 | 0.19 | 0.90 | 20.69 | 20.89 | 20.644 | 13609 |
| 1737070500 | 20.65 | -0.12 | -0.58 | 20.76 | 20.76 | 20.6101 | 2182 |
| 1736984100 | 20.77 | 0.24 | 1.17 | 20.58 | 20.9 | 20.5 | 10100 |
| 1736897700 | 20.53 | 0.04 | 0.19 | 20.4 | 20.53 | 20.4 | 3687 |
| 1736811300 | 20.4916 | 0 | 0.01 | 20.49 | 20.6168 | 20.4 | 7162 |
| 1736552100 | 20.49 | -0.35 | -1.68 | 20.84 | 20.84 | 20.2301 | 42013 |
| 1736379300 | 20.84 | -0.11 | -0.53 | 20.9 | 20.9225 | 20.8 | 7920 |
| 1736292900 | 20.95 | -0.06 | -0.29 | 21.04 | 21.0568 | 20.8001 | 2559 |
| 1736206500 | 21.01 | 0.36 | 1.74 | 20.66 | 21.19 | 20.66 | 12852 |
| 1735947300 | 20.65 | 0.06 | 0.29 | 20.64 | 20.79 | 20.59 | 4526 |
| 1735860900 | 20.59 | 0.09 | 0.44 | 20.55 | 20.674 | 20.45 | 6447 |
| 1735688100 | 20.5 | -0.01 | -0.05 | 20.49 | 20.62 | 20.33 | 23746 |
| 1735601700 | 20.51 | -0.35 | -1.67 | 20.85 | 20.85 | 20.51 | 4004 |
| 1735342500 | 20.858 | 0.02 | 0.10 | 20.66 | 20.9 | 20.6379 | 3273 |
| 1735256100 | 20.838 | 0.05 | 0.23 | 20.66 | 20.9 | 20.59 | 3283 |
| 1735077840 | 20.79 | 0.03 | 0.14 | 20.79 | 20.79 | 20.68 | 8050 |
| 1734996900 | 20.76 | 0.04 | 0.19 | 20.66 | 20.78 | 20.4464 | 7035 |
| 1734737700 | 20.72 | 0 | 0.00 | 20.62 | 20.97 | 20.62 | 4145 |
| 1734651300 | 20.72 | -0.08 | -0.38 | 21 | 21.02 | 20.552 | 7488 |
| 1734564900 | 20.8 | -0.27 | -1.30 | 21.1 | 21.2946 | 20.7999 | 16571 |
| 1734478500 | 21.0737 | -0.04 | -0.18 | 21.11 | 21.25 | 21 | 7857 |
| 1734392100 | 21.1107 | -0.26 | -1.21 | 21.37 | 21.37 | 21.01 | 16018 |
| 1734132900 | 21.37 | -0.05 | -0.23 | 21.42 | 21.42 | 21.28 | 1146 |
| 1734046500 | 21.4194 | -0.16 | -0.74 | 21.44 | 21.58 | 21.4194 | 3205 |
| 1733960100 | 21.58 | 0.09 | 0.42 | 21.5 | 21.66 | 21.5 | 4659 |
| 1733873700 | 21.49 | 0.03 | 0.14 | 21.54 | 21.54 | 21.49 | 1440 |
| 1733787300 | 21.46 | 0.06 | 0.28 | 21.46 | 21.56 | 21.45 | 2977 |
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
