Gladstone Commercial Corporation Real Estate Investment Trustのデータ

Gladstone Commercial Corporation Real Estate Investment Trustの基本情報

名前 Gladstone Commercial Corporation Real Estate Investment Trust
ティッカー GOOD
国 United States
上場年 2003.0
セクター Consumer Services

Gladstone Commercial Corporation Real Estate Investment Trustの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.3 18.96 19.3 19.17 205700.0 19.17
2021-02-12 19.33 19.1 19.31 19.3 146800.0 19.17
2021-02-11 19.43 19.03 19.03 19.35 221500.0 19.22
2021-02-10 19.21 18.71 18.88 19.03 205700.0 18.91
2021-02-09 18.87 18.56 18.73 18.68 193800.0 18.56
2021-02-08 18.65 18.28 18.45 18.62 235200.0 18.5
2021-02-05 18.59 18.26 18.59 18.41 170100.0 18.29
2021-02-04 18.6 18.13 18.13 18.39 279600.0 18.27
2021-02-03 18.18 17.75 17.94 18.11 256700.0 17.99
2021-02-02 17.99 17.81 17.91 17.93 213100.0 17.81
2021-02-01 17.94 17.46 17.94 17.84 299900.0 17.72
2021-01-29 18.29 17.68 18.12 17.71 265200.0 17.6
2021-01-28 18.35 17.75 17.95 18.08 277000.0 17.96
2021-01-27 18.23 17.83 18.1 17.98 251300.0 17.86
2021-01-26 18.48 18.12 18.4 18.23 206200.0 18.11
2021-01-25 18.43 18.04 18.25 18.27 204400.0 18.15
2021-01-22 18.43 18.08 18.3 18.38 174900.0 18.26
2021-01-21 18.75 18.19 18.75 18.38 213500.0 18.26
2021-01-20 18.82 18.53 18.56 18.77 240500.0 18.52
2021-01-19 18.78 18.48 18.61 18.59 224300.0 18.35
2021-01-15 18.63 18.03 18.07 18.54 212600.0 18.3
2021-01-14 18.28 18.11 18.18 18.14 188900.0 17.9
2021-01-13 18.19 17.95 18.15 18.07 141800.0 17.83
2021-01-12 18.14 17.88 17.98 18.14 196800.0 17.9
2021-01-11 17.96 17.7 17.75 17.91 229300.0 17.68
2021-01-08 17.89 17.72 17.87 17.87 133600.0 17.64
2021-01-07 18.05 17.67 17.99 17.86 166100.0 17.63
2021-01-06 18.19 17.75 17.75 17.97 233700.0 17.73
2021-01-05 18.0 17.66 17.86 17.73 194300.0 17.5
2021-01-04 18.19 17.58 17.94 17.67 213700.0 17.44
2020-12-31 18.04 17.71 17.93 18.0 214800.0 17.76
2020-12-30 18.1 17.79 17.87 17.84 175700.0 17.61
2020-12-29 17.88 17.56 17.8 17.75 265100.0 17.52
2020-12-28 18.04 17.82 17.98 17.88 229100.0 17.65
2020-12-24 17.87 17.51 17.77 17.79 124500.0 17.56
2020-12-23 18.11 17.63 17.89 17.65 200300.0 17.42
2020-12-22 18.16 17.83 18.1 17.86 175900.0 17.63
2020-12-21 18.24 17.92 18.13 18.1 246600.0 17.74
2020-12-18 18.73 18.17 18.64 18.24 568700.0 17.88
2020-12-17 18.74 18.42 18.68 18.64 203600.0 18.27
2020-12-16 18.8 18.53 18.76 18.67 186800.0 18.3
2020-12-15 18.7 18.12 18.47 18.7 223300.0 18.33
2020-12-14 18.68 18.27 18.4 18.35 221100.0 17.98
2020-12-11 18.27 18.05 18.17 18.13 161600.0 17.77
2020-12-10 18.34 18.12 18.28 18.2 156200.0 17.84
2020-12-09 18.52 18.2 18.42 18.29 157000.0 17.93
2020-12-08 18.46 18.2 18.21 18.3 178600.0 17.94
2020-12-07 18.42 18.19 18.42 18.26 158400.0 17.9
2020-12-04 18.55 18.21 18.29 18.3 304500.0 17.94
2020-12-03 18.42 18.12 18.27 18.23 233900.0 17.87
2020-12-02 18.28 18.06 18.19 18.19 188000.0 17.83
2020-12-01 18.5 18.1 18.5 18.19 219700.0 17.83
2020-11-30 18.34 18.04 18.29 18.09 211100.0 17.73
2020-11-27 18.45 18.04 18.28 18.14 119600.0 17.78
2020-11-25 18.78 18.16 18.62 18.23 139500.0 17.87
2020-11-24 18.86 18.32 18.52 18.58 164800.0 18.21
2020-11-23 18.58 18.1 18.12 18.2 206900.0 17.84
2020-11-20 18.38 17.86 17.95 18.1 112900.0 17.74
2020-11-19 18.17 17.68 17.99 18.05 136700.0 17.69
2020-11-18 18.67 18.02 18.27 18.02 161700.0 17.54
2020-11-17 18.41 18.04 18.1 18.27 152200.0 17.78
2020-11-16 18.58 18.01 18.42 18.18 278400.0 17.69
2020-11-13 18.07 17.51 17.71 18.0 190100.0 17.52
2020-11-12 17.81 17.28 17.81 17.53 140000.0 17.06
2020-11-11 18.24 17.65 18.24 17.83 144400.0 17.35
2020-11-10 18.28 17.55 17.57 18.21 230700.0 17.72
2020-11-09 17.88 16.43 16.49 17.47 359300.0 17.0
2020-11-06 16.92 16.01 16.92 16.03 223700.0 15.6
2020-11-05 16.68 16.22 16.25 16.6 151300.0 16.16
2020-11-04 16.6 16.12 16.47 16.21 124900.0 15.78
2020-11-03 16.77 16.4 16.72 16.54 156500.0 16.1
2020-11-02 16.72 16.34 16.35 16.47 143500.0 16.03
2020-10-30 16.75 16.0 16.26 16.25 159300.0 15.82
2020-10-29 16.47 15.78 16.06 16.38 116100.0 15.94
2020-10-28 16.45 15.98 16.2 16.01 209800.0 15.58
2020-10-27 17.12 16.47 16.98 16.5 191300.0 16.06
2020-10-26 17.35 16.72 17.35 16.99 161800.0 16.54
2020-10-23 17.52 17.25 17.31 17.47 134200.0 17.0
2020-10-22 17.35 17.05 17.09 17.29 103300.0 16.83
2020-10-21 17.32 16.92 17.1 17.15 130600.0 16.57
2020-10-20 17.34 17.0 17.0 17.15 138800.0 16.57
2020-10-19 17.44 16.96 17.29 17.0 154400.0 16.43
2020-10-16 17.41 17.16 17.41 17.19 129200.0 16.61
2020-10-15 17.65 17.02 17.33 17.53 149000.0 16.94
2020-10-14 17.61 17.1 17.3 17.11 121100.0 16.53
2020-10-13 17.52 17.1 17.51 17.25 138000.0 16.67
2020-10-12 17.72 17.2 17.55 17.65 198300.0 17.05
2020-10-09 17.82 17.47 17.7 17.53 143100.0 16.94
2020-10-08 17.86 17.56 17.71 17.68 140400.0 17.08
2020-10-07 17.66 17.43 17.54 17.52 124800.0 16.93
2020-10-06 17.9 17.36 17.72 17.46 142700.0 16.87
2020-10-05 17.84 17.22 17.72 17.47 128600.0 16.88
2020-10-02 17.69 16.68 16.87 17.63 171600.0 17.03
2020-10-01 17.31 16.81 16.89 17.29 150500.0 16.71
2020-09-30 17.49 16.76 17.15 16.85 178500.0 16.28
2020-09-29 17.35 16.69 17.2 17.0 145900.0 16.43
2020-09-28 17.38 16.75 16.79 17.27 137200.0 16.69
2020-09-25 16.68 16.06 16.06 16.68 170400.0 16.12
2020-09-24 16.52 15.92 16.12 16.13 181200.0 15.58
2020-09-23 17.16 15.98 16.9 16.0 333100.0 15.46
2020-09-22 17.44 16.88 17.23 16.95 191500.0 16.38
2020-09-21 17.8 17.05 17.76 17.19 358400.0 16.49
2020-09-18 18.42 17.81 18.41 17.86 504800.0 17.13
2020-09-17 18.45 18.06 18.45 18.22 145300.0 17.48
2020-09-16 18.78 18.3 18.3 18.53 151200.0 17.77
2020-09-15 18.71 18.25 18.4 18.28 123800.0 17.53
2020-09-14 18.52 18.15 18.16 18.32 131000.0 17.57
2020-09-11 18.51 17.92 18.46 18.1 173300.0 17.36
2020-09-10 18.72 18.23 18.58 18.42 194500.0 17.67
2020-09-09 18.71 18.35 18.51 18.47 126000.0 17.72
2020-09-08 18.59 18.15 18.55 18.29 155400.0 17.54
2020-09-04 19.0 18.21 19.0 18.6 243100.0 17.84
2020-09-03 19.35 18.66 18.89 18.86 300100.0 18.09
2020-09-02 18.89 18.43 18.75 18.89 211300.0 18.12
2020-09-01 19.68 18.66 19.42 18.73 262300.0 17.97
2020-08-31 19.86 18.99 19.37 19.61 727700.0 18.81
2020-08-28 19.3 18.71 19.12 19.27 205000.0 18.48
2020-08-27 19.31 18.5 18.5 19.05 309100.0 18.27
2020-08-26 18.56 18.24 18.46 18.5 155000.0 17.74
2020-08-25 18.82 18.36 18.65 18.48 101300.0 17.73
2020-08-24 18.64 18.15 18.38 18.64 158000.0 17.88
2020-08-21 18.59 18.08 18.59 18.31 154300.0 17.56
2020-08-20 18.96 18.26 18.26 18.71 169900.0 17.83
2020-08-19 18.52 18.18 18.39 18.36 148100.0 17.49
2020-08-18 18.69 18.33 18.68 18.39 127800.0 17.52
2020-08-17 18.97 18.63 18.77 18.78 133400.0 17.89
2020-08-14 18.86 18.2 18.34 18.56 166300.0 17.68
2020-08-13 18.62 18.24 18.48 18.29 119000.0 17.43
2020-08-12 18.69 18.25 18.67 18.49 115100.0 17.62
2020-08-11 19.1 18.36 18.9 18.43 173100.0 17.56
2020-08-10 19.09 18.45 18.57 18.78 151200.0 17.89
2020-08-07 18.71 18.18 18.24 18.54 117400.0 17.66
2020-08-06 18.35 17.84 17.86 18.22 153300.0 17.36
2020-08-05 18.1 17.7 18.07 17.95 126700.0 17.1
2020-08-04 18.16 17.76 17.86 17.87 133100.0 17.03
2020-08-03 18.28 17.63 18.22 17.95 235000.0 17.1
2020-07-31 18.75 17.81 18.41 18.2 231600.0 17.34
2020-07-30 18.42 18.03 18.24 18.33 150900.0 17.46
2020-07-29 18.88 18.19 18.75 18.43 147400.0 17.56
2020-07-28 18.96 18.1 18.53 18.65 246700.0 17.77
2020-07-27 18.56 18.06 18.25 18.54 142900.0 17.66
2020-07-24 18.6 18.11 18.45 18.18 123700.0 17.32
2020-07-23 19.08 18.44 19.01 18.68 98400.0 17.8
2020-07-22 19.22 18.56 18.65 19.17 313100.0 18.15
2020-07-21 18.96 18.54 18.66 18.74 140500.0 17.74
2020-07-20 18.74 18.25 18.69 18.38 126900.0 17.4
2020-07-17 18.62 18.08 18.19 18.58 118800.0 17.59
2020-07-16 18.45 18.02 18.45 18.2 151300.0 17.23
2020-07-15 18.85 18.34 18.48 18.56 162100.0 17.57
2020-07-14 18.2 17.81 17.89 18.1 106900.0 17.13
2020-07-13 18.37 17.76 18.0 17.83 117600.0 16.88
2020-07-10 17.91 17.5 17.62 17.86 157000.0 16.91
2020-07-09 18.61 17.38 18.61 17.55 205000.0 16.61
2020-07-08 18.49 18.1 18.16 18.28 142000.0 17.3
2020-07-07 18.64 18.07 18.52 18.15 144000.0 17.18
2020-07-06 19.06 18.47 19.0 18.71 139400.0 17.71
2020-07-02 19.19 18.46 19.16 18.58 120100.0 17.59
2020-07-01 19.11 18.57 18.76 18.77 130700.0 17.77
2020-06-30 19.03 18.47 18.68 18.75 128300.0 17.75
2020-06-29 18.91 18.31 18.49 18.6 148100.0 17.61
2020-06-26 18.59 17.81 18.23 18.3 444700.0 17.32
2020-06-25 18.45 17.84 17.86 18.43 126000.0 17.44
2020-06-24 18.36 17.33 18.29 17.95 186400.0 16.99
2020-06-23 18.78 18.35 18.71 18.62 121200.0 17.62
2020-06-22 18.54 18.0 18.44 18.45 164200.0 17.46
2020-06-19 19.34 18.36 19.29 18.56 372800.0 17.57
2020-06-18 19.23 18.61 18.67 19.0 146400.0 17.98
2020-06-17 19.5 18.76 19.5 19.07 198000.0 17.93
2020-06-16 19.94 18.85 19.94 19.31 158000.0 18.16
2020-06-15 18.93 17.61 17.78 18.7 178000.0 17.58
2020-06-12 18.36 17.64 17.81 18.22 265900.0 17.13
2020-06-11 18.29 16.93 18.29 17.17 410300.0 16.15
2020-06-10 19.94 18.39 19.94 18.93 192600.0 17.8
2020-06-09 20.06 19.31 19.9 19.6 245100.0 18.43
2020-06-08 20.38 19.77 20.06 20.29 284200.0 19.08
2020-06-05 20.34 19.36 19.36 19.56 387400.0 18.39
2020-06-04 19.0 18.26 18.39 18.94 209000.0 17.81
2020-06-03 19.08 18.48 18.9 18.53 358000.0 17.42
2020-06-02 18.85 18.12 18.21 18.66 232200.0 17.55
2020-06-01 18.6 17.9 17.93 18.05 241600.0 16.97
2020-05-29 18.15 17.15 17.6 17.92 384000.0 16.85
2020-05-28 18.39 17.4 18.22 17.64 321000.0 16.59
2020-05-27 18.86 17.61 18.44 18.2 243800.0 17.11
2020-05-26 18.25 17.16 17.18 18.0 331100.0 16.93
2020-05-22 16.45 15.79 15.98 16.42 175400.0 15.44
2020-05-21 16.4 15.9 16.0 15.92 179900.0 14.97
2020-05-20 16.11 15.61 15.71 15.93 192700.0 14.98
2020-05-19 15.78 15.28 15.6 15.29 169900.0 14.38
2020-05-18 15.89 15.36 15.52 15.71 317600.0 14.77
2020-05-15 14.78 14.11 14.49 14.73 201800.0 13.73
2020-05-14 14.45 13.33 14.08 14.45 244000.0 13.47
2020-05-13 15.37 14.11 15.2 14.22 327100.0 13.26
2020-05-12 16.5 15.22 16.3 15.24 303700.0 14.21
2020-05-11 16.62 16.06 16.58 16.17 219800.0 15.08
2020-05-08 16.94 16.48 16.59 16.71 153700.0 15.58
2020-05-07 16.44 15.82 15.82 16.27 185900.0 15.17
2020-05-06 16.35 15.75 15.96 15.75 143600.0 14.68
2020-05-05 16.85 15.97 16.81 16.05 140000.0 14.96
2020-05-04 17.03 15.69 16.61 16.29 271200.0 15.19
2020-05-01 16.97 15.17 15.35 16.93 342900.0 15.78
2020-04-30 17.56 15.66 17.5 15.8 354400.0 14.73
2020-04-29 18.47 16.3 16.99 17.93 466900.0 16.72
2020-04-28 16.42 15.3 15.39 16.05 223200.0 14.96
2020-04-27 15.21 14.03 14.09 14.91 177200.0 13.9
2020-04-24 14.18 13.72 14.18 13.92 150300.0 12.98
2020-04-23 14.35 13.72 14.15 13.91 185200.0 12.97
2020-04-22 14.21 13.75 14.11 13.9 200600.0 12.84
2020-04-21 13.89 13.29 13.29 13.77 174000.0 12.72
2020-04-20 14.26 13.37 14.0 13.76 226900.0 12.71
2020-04-17 14.64 14.03 14.14 14.26 222000.0 13.18
2020-04-16 14.26 13.14 13.93 13.62 253400.0 12.58
2020-04-15 14.26 13.67 14.0 13.92 236900.0 12.86
2020-04-14 14.82 14.29 14.6 14.46 179500.0 13.36
2020-04-13 14.98 13.86 14.9 14.11 198900.0 13.04
2020-04-09 15.09 13.76 13.85 14.84 270100.0 13.71
2020-04-08 13.93 13.25 13.43 13.56 217000.0 12.53
2020-04-07 14.3 13.09 13.59 13.1 241200.0 12.1
2020-04-06 13.7 12.72 12.82 13.17 274700.0 12.17
2020-04-03 12.75 11.8 12.65 12.33 284000.0 11.39
2020-04-02 13.48 12.17 12.75 12.76 298400.0 11.79
2020-04-01 13.99 12.86 13.6 13.08 313000.0 12.09
2020-03-31 14.99 13.84 14.87 14.36 424100.0 13.27
2020-03-30 14.97 14.04 14.95 14.85 368700.0 13.72
2020-03-27 15.09 12.78 13.39 14.8 443400.0 13.67
2020-03-26 13.89 12.25 12.27 13.29 418900.0 12.28
2020-03-25 12.75 11.0 11.0 12.06 412100.0 11.14
2020-03-24 10.92 10.05 10.15 10.73 299400.0 9.91
2020-03-23 10.07 8.66 9.49 9.51 435300.0 8.79
2020-03-20 10.98 9.48 10.81 9.54 591700.0 8.81
2020-03-19 10.55 7.59 7.96 10.05 709100.0 9.29
2020-03-18 11.84 7.75 11.45 7.81 610100.0 7.1
2020-03-17 13.7 11.88 12.73 12.11 564000.0 11.01
2020-03-16 13.8 12.36 13.4 12.49 421800.0 11.36
2020-03-13 15.26 13.27 13.96 15.22 416500.0 13.84
2020-03-12 15.08 13.32 14.76 13.37 518500.0 12.16
2020-03-11 17.04 15.65 16.98 15.78 387900.0 14.35
2020-03-10 17.73 16.61 17.41 17.33 236900.0 15.76
2020-03-09 18.28 16.93 18.22 17.06 455800.0 15.51
2020-03-06 19.47 18.8 19.25 19.4 199600.0 17.64
2020-03-05 20.09 19.33 20.0 19.65 333800.0 17.87
2020-03-04 20.2 19.73 19.81 20.12 203300.0 18.29
2020-03-03 20.23 19.3 19.8 19.5 208000.0 17.73
2020-03-02 19.78 18.9 19.0 19.76 438200.0 17.97
2020-02-28 19.06 18.15 18.73 18.87 590800.0 17.16
2020-02-27 20.29 19.08 20.29 19.1 379200.0 17.37
2020-02-26 20.88 20.28 20.78 20.39 235600.0 18.54
2020-02-25 21.37 20.73 21.18 20.78 339700.0 18.89
2020-02-24 21.49 21.17 21.3 21.23 149200.0 19.3
2020-02-21 21.57 21.3 21.35 21.53 160900.0 19.57
2020-02-20 21.54 21.15 21.19 21.33 159300.0 19.39
2020-02-19 21.23 21.0 21.16 21.09 154000.0 19.17
2020-02-18 21.52 21.06 21.51 21.18 193700.0 19.26