Getty Realty Corporation Common Stockのデータ

Getty Realty Corporation Common Stockの基本情報

名前 Getty Realty Corporation Common Stock
ティッカー GTY
国 United States
上場年 nan
セクター Finance

Getty Realty Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.62 27.76 28.36 28.56 213000.0 28.56
2021-02-12 28.66 27.97 28.65 28.27 103900.0 28.27
2021-02-11 29.32 28.6 28.85 28.68 124300.0 28.68
2021-02-10 29.24 28.55 28.55 28.81 223500.0 28.81
2021-02-09 28.67 27.64 27.94 28.55 137700.0 28.55
2021-02-08 27.9 27.4 27.83 27.84 92400.0 27.84
2021-02-05 28.0 27.51 27.94 27.83 76200.0 27.83
2021-02-04 27.79 27.02 27.18 27.63 88300.0 27.63
2021-02-03 27.6 27.1 27.32 27.32 154100.0 27.32
2021-02-02 27.52 26.79 27.23 27.5 150700.0 27.5
2021-02-01 27.15 26.21 26.68 27.11 123500.0 27.11
2021-01-29 27.07 26.27 26.95 26.57 274000.0 26.57
2021-01-28 27.22 26.44 26.82 27.07 233000.0 27.07
2021-01-27 27.62 26.21 27.25 26.82 325100.0 26.82
2021-01-26 27.87 27.4 27.42 27.67 124600.0 27.67
2021-01-25 27.55 26.91 27.11 27.34 182600.0 27.34
2021-01-22 27.26 26.44 26.75 27.24 145000.0 27.24
2021-01-21 27.17 26.57 27.0 26.97 209200.0 26.97
2021-01-20 27.23 26.09 26.09 27.18 239600.0 27.18
2021-01-19 26.43 25.94 26.43 26.14 173600.0 26.14
2021-01-15 26.46 26.06 26.27 26.36 137500.0 26.36
2021-01-14 26.78 26.42 26.76 26.46 138900.0 26.46
2021-01-13 26.81 26.38 26.46 26.57 246100.0 26.57
2021-01-12 26.71 26.03 26.32 26.6 184200.0 26.6
2021-01-11 26.94 26.11 26.61 26.47 132000.0 26.47
2021-01-08 27.22 26.68 26.94 26.95 170300.0 26.95
2021-01-07 27.49 26.78 27.49 27.01 212700.0 27.01
2021-01-06 27.77 27.2 27.44 27.5 377000.0 27.5
2021-01-05 27.41 26.87 26.87 27.09 198600.0 27.09
2021-01-04 27.99 26.98 27.78 26.99 196600.0 26.99
2020-12-31 27.66 27.21 27.64 27.54 257800.0 27.54
2020-12-30 27.87 27.36 27.71 27.6 93300.0 27.6
2020-12-29 28.33 27.25 28.26 27.62 135100.0 27.62
2020-12-28 28.68 27.9 28.34 28.13 157100.0 28.13
2020-12-24 28.31 27.92 28.28 28.3 99800.0 28.3
2020-12-23 29.59 28.08 28.37 28.12 157500.0 28.12
2020-12-22 29.04 28.41 28.46 28.9 184700.0 28.51
2020-12-21 28.76 27.87 28.01 28.65 268500.0 28.26
2020-12-18 29.75 28.27 29.55 28.31 899900.0 27.93
2020-12-17 29.88 29.56 29.86 29.69 134300.0 29.29
2020-12-16 30.32 29.7 29.84 29.8 108600.0 29.4
2020-12-15 29.83 28.93 29.12 29.83 175100.0 29.43
2020-12-14 29.42 28.72 28.84 28.83 197000.0 28.44
2020-12-11 28.97 28.53 28.53 28.78 157000.0 28.39
2020-12-10 29.08 28.54 28.81 28.78 141300.0 28.39
2020-12-09 29.31 28.82 28.99 28.94 190200.0 28.55
2020-12-08 29.22 28.72 28.75 28.9 188200.0 28.51
2020-12-07 29.28 28.66 28.97 28.93 109200.0 28.54
2020-12-04 29.23 28.63 28.63 28.99 85600.0 28.6
2020-12-03 29.0 28.26 28.3 28.54 150500.0 28.15
2020-12-02 28.62 28.16 28.25 28.28 77000.0 27.9
2020-12-01 28.97 28.26 28.82 28.31 114200.0 27.93
2020-11-30 28.74 28.2 28.5 28.39 192200.0 28.01
2020-11-27 29.09 28.43 29.07 28.68 40000.0 28.29
2020-11-25 29.3 28.83 29.18 29.17 110100.0 28.78
2020-11-24 29.6 29.08 29.3 29.25 177200.0 28.86
2020-11-23 29.36 28.72 28.79 28.8 165500.0 28.41
2020-11-20 28.78 28.33 28.58 28.61 116700.0 28.22
2020-11-19 28.91 28.22 28.32 28.85 96800.0 28.46
2020-11-18 29.57 28.46 29.56 28.57 117600.0 28.18
2020-11-17 29.62 28.64 29.06 29.46 220700.0 29.06
2020-11-16 29.55 28.88 29.29 29.37 196900.0 28.97
2020-11-13 28.53 27.69 27.79 28.49 138900.0 28.11
2020-11-12 28.22 27.11 27.99 27.6 139200.0 27.23
2020-11-11 28.62 27.76 28.62 28.36 93900.0 27.98
2020-11-10 28.65 27.2 27.65 28.55 216900.0 28.16
2020-11-09 29.25 27.38 27.75 27.43 270500.0 27.06
2020-11-06 26.9 25.95 26.9 26.26 108500.0 25.91
2020-11-05 27.21 26.66 26.77 26.75 83800.0 26.39
2020-11-04 27.25 26.57 27.21 26.68 92800.0 26.32
2020-11-03 27.66 27.04 27.31 27.5 170800.0 27.13
2020-11-02 26.9 26.4 26.68 26.9 138500.0 26.54
2020-10-30 26.3 25.87 26.07 26.28 244600.0 25.93
2020-10-29 26.43 25.68 25.91 26.16 100600.0 25.81
2020-10-28 26.41 25.84 26.02 26.05 157100.0 25.7
2020-10-27 27.06 26.41 26.88 26.59 175900.0 26.23
2020-10-26 27.46 26.41 27.46 26.88 198700.0 26.52
2020-10-23 27.97 27.25 27.34 27.72 128800.0 27.35
2020-10-22 28.83 26.67 27.03 27.34 268300.0 26.97
2020-10-21 25.9 24.87 25.18 25.77 117600.0 25.42
2020-10-20 25.62 25.09 25.1 25.31 108600.0 24.97
2020-10-19 26.01 25.0 26.01 25.03 120900.0 24.69
2020-10-16 26.14 25.66 26.14 25.79 97800.0 25.44
2020-10-15 26.5 25.59 25.59 26.25 75000.0 25.9
2020-10-14 26.68 25.89 26.51 25.96 70700.0 25.61
2020-10-13 27.0 26.12 26.74 26.45 94000.0 26.09
2020-10-12 27.0 26.64 26.85 26.98 90000.0 26.62
2020-10-09 27.19 26.83 27.14 26.93 98300.0 26.57
2020-10-08 27.38 26.61 26.89 26.99 104400.0 26.63
2020-10-07 26.74 26.15 26.54 26.54 231700.0 26.18
2020-10-06 27.02 26.16 26.55 26.36 162800.0 26.0
2020-10-05 27.15 26.03 26.88 26.43 100100.0 26.07
2020-10-02 26.9 25.98 25.99 26.69 175500.0 26.33
2020-10-01 26.5 25.84 26.27 26.47 137500.0 26.11
2020-09-30 26.26 25.74 25.93 26.01 242700.0 25.66
2020-09-29 26.19 25.28 26.12 25.78 130800.0 25.43
2020-09-28 26.42 25.78 25.83 26.12 148200.0 25.77
2020-09-25 25.51 25.05 25.26 25.49 233300.0 25.15
2020-09-24 25.82 24.96 25.11 25.36 164500.0 25.02
2020-09-23 25.91 24.99 25.74 25.02 220400.0 24.68
2020-09-22 26.36 25.79 25.86 26.19 203100.0 25.47
2020-09-21 26.09 25.34 25.92 25.78 284300.0 25.07
2020-09-18 27.58 26.49 27.5 26.5 558200.0 25.77
2020-09-17 28.28 27.5 28.02 27.55 153700.0 26.79
2020-09-16 28.94 28.21 28.79 28.28 167800.0 27.5
2020-09-15 29.37 28.59 28.76 28.71 120500.0 27.92
2020-09-14 28.88 27.85 27.95 28.6 321600.0 27.82
2020-09-11 28.36 27.31 28.36 27.67 160200.0 26.91
2020-09-10 29.15 28.17 29.01 28.4 354300.0 27.62
2020-09-09 29.64 28.99 29.07 29.06 347000.0 28.26
2020-09-08 29.14 28.56 29.14 28.87 163400.0 28.08
2020-09-04 29.63 28.69 29.59 29.14 108400.0 28.34
2020-09-03 30.01 29.17 29.53 29.39 137100.0 28.58
2020-09-02 29.66 29.16 29.23 29.5 135300.0 28.69
2020-09-01 29.65 28.9 29.2 29.29 125000.0 28.49
2020-08-31 29.46 29.15 29.22 29.29 187800.0 28.49
2020-08-28 29.46 29.04 29.46 29.37 209100.0 28.56
2020-08-27 29.76 29.11 29.31 29.29 179500.0 28.49
2020-08-26 29.32 28.93 29.26 29.09 119200.0 28.29
2020-08-25 29.67 29.18 29.46 29.41 113000.0 28.6
2020-08-24 29.35 28.66 29.19 29.31 139100.0 28.51
2020-08-21 29.35 28.56 29.12 28.97 105400.0 28.18
2020-08-20 29.47 28.52 28.52 29.25 111500.0 28.45
2020-08-19 29.65 28.66 29.65 28.76 130900.0 27.97
2020-08-18 30.07 29.4 29.89 29.53 88900.0 28.72
2020-08-17 30.19 29.7 29.97 29.97 137400.0 29.15
2020-08-14 30.31 29.68 29.88 29.8 94700.0 28.98
2020-08-13 30.56 29.93 30.16 30.02 105500.0 29.2
2020-08-12 30.65 30.08 30.61 30.35 102000.0 29.52
2020-08-11 30.8 30.04 30.8 30.16 114600.0 29.33
2020-08-10 30.92 29.99 30.17 30.31 117600.0 29.48
2020-08-07 30.02 29.37 29.49 30.02 323100.0 29.2
2020-08-06 29.91 29.4 29.59 29.56 93000.0 28.75
2020-08-05 30.05 29.36 29.83 29.59 151600.0 28.78
2020-08-04 29.82 29.25 29.33 29.59 306100.0 28.78
2020-08-03 29.76 28.88 29.76 29.4 171500.0 28.59
2020-07-31 30.08 28.74 30.08 29.63 219500.0 28.82
2020-07-30 30.23 29.64 29.64 30.13 163000.0 29.3
2020-07-29 30.69 30.06 30.33 30.31 231000.0 29.48
2020-07-28 30.22 29.6 29.87 30.01 218500.0 29.19
2020-07-27 29.98 29.01 29.44 29.93 172700.0 29.11
2020-07-24 30.43 29.49 29.69 29.6 134600.0 28.79
2020-07-23 30.98 29.0 29.68 29.85 177300.0 29.03
2020-07-22 30.31 29.5 29.5 30.1 126300.0 29.27
2020-07-21 29.99 29.42 29.65 29.7 161100.0 28.89
2020-07-20 29.7 29.11 29.68 29.27 88800.0 28.47
2020-07-17 29.94 29.09 29.45 29.83 123500.0 29.01
2020-07-16 30.09 29.08 29.92 29.37 160800.0 28.56
2020-07-15 30.81 30.04 30.49 30.2 202000.0 29.37
2020-07-14 29.8 29.11 29.17 29.56 114000.0 28.75
2020-07-13 29.95 28.78 29.15 29.08 210400.0 28.28
2020-07-10 28.98 28.4 28.45 28.87 151900.0 28.08
2020-07-09 29.37 28.19 29.14 28.43 137400.0 27.65
2020-07-08 29.49 28.53 29.25 29.16 123100.0 28.36
2020-07-07 29.94 29.04 29.42 29.37 176500.0 28.56
2020-07-06 30.68 29.69 30.68 29.77 113200.0 28.95
2020-07-02 31.12 29.77 30.99 29.92 101400.0 29.1
2020-07-01 30.69 29.61 29.9 30.2 261200.0 29.37
2020-06-30 30.13 29.21 29.47 29.68 181100.0 28.87
2020-06-29 29.7 28.89 29.57 29.67 174800.0 28.86
2020-06-26 29.49 28.36 29.32 29.04 326800.0 28.24
2020-06-25 29.77 28.9 29.02 29.63 321000.0 28.82
2020-06-24 29.96 28.25 29.56 29.15 231700.0 28.35
2020-06-23 30.91 30.15 30.79 30.42 222500.0 29.23
2020-06-22 30.69 28.99 30.15 30.4 196300.0 29.21
2020-06-19 31.7 30.28 31.7 30.32 1197300.0 29.13
2020-06-18 31.68 30.62 30.62 31.48 259600.0 30.24
2020-06-17 31.49 30.76 31.46 31.12 274300.0 29.9
2020-06-16 31.9 30.51 31.68 31.21 279100.0 29.98
2020-06-15 31.03 28.14 28.14 30.17 320100.0 28.99
2020-06-12 29.74 28.51 29.53 29.4 197900.0 28.25
2020-06-11 28.98 27.83 28.5 28.06 268700.0 26.96
2020-06-10 30.76 29.5 30.55 29.78 167300.0 28.61
2020-06-09 31.35 30.44 31.12 30.68 144200.0 29.48
2020-06-08 31.86 30.84 31.81 31.68 194200.0 30.44
2020-06-05 31.43 30.37 31.05 30.45 214900.0 29.25
2020-06-04 29.6 27.97 28.82 29.4 171100.0 28.25
2020-06-03 29.46 28.21 28.21 29.09 180700.0 27.95
2020-06-02 27.84 27.25 27.66 27.64 101700.0 26.55
2020-06-01 27.77 26.6 26.72 27.18 158400.0 26.11
2020-05-29 27.38 26.44 27.29 26.62 178300.0 25.57
2020-05-28 29.0 27.46 29.0 27.73 180200.0 26.64
2020-05-27 29.1 27.95 28.82 28.97 216100.0 27.83
2020-05-26 28.18 27.06 27.5 27.9 184900.0 26.8
2020-05-22 27.22 26.04 26.46 26.77 241400.0 25.72
2020-05-21 26.8 26.04 26.04 26.22 132700.0 25.19
2020-05-20 26.22 25.28 25.81 26.14 174500.0 25.11
2020-05-19 25.9 25.09 25.38 25.35 187700.0 24.35
2020-05-18 26.38 24.86 24.86 26.03 233300.0 25.01
2020-05-15 23.57 22.3 23.22 23.41 1012500.0 22.49
2020-05-14 23.45 21.18 22.15 23.28 286600.0 22.37
2020-05-13 24.93 22.85 24.65 23.18 183700.0 22.27
2020-05-12 26.72 24.98 26.72 24.99 497000.0 24.01
2020-05-11 27.06 25.97 26.93 26.56 209100.0 25.52
2020-05-08 27.51 26.13 26.85 27.43 158900.0 26.35
2020-05-07 26.82 25.78 26.08 26.24 192700.0 25.21
2020-05-06 26.9 24.87 24.87 25.58 281600.0 24.58
2020-05-05 26.01 24.83 25.6 25.03 190100.0 24.05
2020-05-04 26.14 24.97 25.81 25.49 155400.0 24.49
2020-05-01 26.66 25.1 26.04 26.46 178700.0 25.42
2020-04-30 27.68 26.33 27.68 27.16 242300.0 26.09
2020-04-29 29.15 27.13 27.71 28.6 265700.0 27.48
2020-04-28 27.23 25.97 26.75 26.52 141500.0 25.48
2020-04-27 26.04 24.35 24.47 25.58 235300.0 24.58
2020-04-24 24.44 23.84 23.97 24.17 188600.0 23.22
2020-04-23 24.42 23.03 23.03 23.84 201100.0 22.9
2020-04-22 24.27 22.95 24.12 23.02 215100.0 22.12
2020-04-21 23.7 21.96 22.27 23.58 164000.0 22.65
2020-04-20 23.89 22.95 23.47 23.15 346200.0 22.24
2020-04-17 24.9 23.78 24.15 24.13 219200.0 23.18
2020-04-16 24.68 22.35 24.44 23.31 338200.0 22.39
2020-04-15 24.69 23.33 23.45 24.41 526000.0 23.45
2020-04-14 24.95 24.11 24.45 24.69 226200.0 23.72
2020-04-13 23.72 22.5 23.66 23.65 231500.0 22.72
2020-04-09 24.06 21.67 22.13 24.06 210700.0 23.12
2020-04-08 21.89 20.45 21.2 21.65 227900.0 20.8
2020-04-07 22.32 20.58 21.37 20.72 247100.0 19.91
2020-04-06 21.84 19.81 20.42 20.37 257600.0 19.57
2020-04-03 22.11 17.98 20.99 19.52 644900.0 18.75
2020-04-02 22.71 20.28 21.45 21.22 262300.0 20.39
2020-04-01 22.95 21.05 22.61 21.85 193200.0 20.99
2020-03-31 24.03 22.75 23.99 23.74 245900.0 22.81
2020-03-30 24.17 22.34 23.96 24.03 221200.0 23.09
2020-03-27 24.49 22.23 22.81 23.73 145000.0 22.8
2020-03-26 25.31 21.82 21.97 23.88 425000.0 22.94
2020-03-25 22.97 20.75 21.87 21.72 334300.0 20.87
2020-03-24 22.93 19.52 19.59 22.33 299700.0 21.1
2020-03-23 18.41 16.51 18.18 17.98 288900.0 16.99
2020-03-20 20.72 18.28 19.27 18.34 519500.0 17.33
2020-03-19 19.79 16.36 17.38 19.01 429200.0 17.96
2020-03-18 22.01 16.84 21.13 17.38 316100.0 16.42
2020-03-17 22.73 19.7 20.68 22.7 316100.0 21.45
2020-03-16 22.32 20.5 22.05 20.51 261500.0 19.38
2020-03-13 23.95 21.44 21.92 23.9 266600.0 22.58
2020-03-12 24.63 20.74 24.22 20.96 287700.0 19.8
2020-03-11 28.46 25.54 28.22 25.58 218100.0 24.17
2020-03-10 28.92 27.55 27.97 28.81 290400.0 27.22
2020-03-09 28.65 27.31 28.46 27.56 254200.0 26.04
2020-03-06 29.83 28.82 29.29 29.77 178700.0 28.13
2020-03-05 29.98 29.36 29.47 29.8 326700.0 28.16
2020-03-04 29.99 28.97 29.24 29.99 190500.0 28.34
2020-03-03 29.88 28.6 28.96 28.75 201100.0 27.16
2020-03-02 29.09 28.24 28.5 28.98 103700.0 27.38
2020-02-28 28.65 27.87 28.58 28.34 238500.0 26.78
2020-02-27 31.72 29.15 31.48 29.15 307300.0 27.54
2020-02-26 32.04 31.56 31.57 31.79 116700.0 30.04
2020-02-25 32.43 31.41 32.21 31.44 88800.0 29.71
2020-02-24 32.42 31.95 32.24 32.2 80300.0 30.42
2020-02-21 32.71 32.46 32.61 32.64 124100.0 30.84
2020-02-20 32.53 32.19 32.25 32.51 54200.0 30.72
2020-02-19 32.73 32.11 32.73 32.24 54600.0 30.46
2020-02-18 32.81 32.33 32.78 32.72 58400.0 30.91