Getty Realty Corporation (GTY) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	28.42	28.48	28.20	28.38	+0.28%	362,100
2026-10-15	28.38	28.76	28.20	28.30	+1.40%	546,400
2026-10-14	27.79	28.09	27.71	27.91	-0.07%	371,700
2026-10-13	28.22	28.36	27.67	27.93	-0.29%	980,700
2026-10-12	27.75	28.09	27.68	28.01	+0.54%	570,800
2026-10-09	27.99	28.02	27.75	27.86	-0.14%	447,300
2026-10-08	27.54	27.91	27.31	27.90	+1.27%	784,300
2026-10-07	27.88	27.99	27.52	27.55	-1.22%	673,700
2026-10-06	27.83	28.11	27.76	27.89	+0.07%	476,100
2026-10-05	28.15	28.40	27.80	27.87	-1.17%	726,000
2026-10-02	28.03	28.40	27.82	28.20	+1.29%	674,300
2026-10-01	28.02	28.25	27.62	27.84	-1.42%	754,500
2026-09-30	28.57	28.63	28.18	28.24	-0.91%	689,600
2026-09-29	28.35	28.63	28.23	28.50	+0.18%	764,900
2026-09-28	28.76	28.92	28.33	28.45	-0.73%	924,000
2026-09-25	28.54	28.68	28.25	28.66	-0.17%	776,800
2026-09-24	28.60	28.78	28.13	28.71	-0.69%	1,003,900
2026-09-23	29.29	29.29	28.76	28.91	-1.83%	825,300
2026-09-22	29.68	29.69	29.30	29.45	-0.07%	640,900
2026-09-21	29.70	29.96	29.36	29.47	-0.57%	817,000
2026-09-18	30.20	30.20	29.61	29.64	-0.94%	1,246,500
2026-09-17	30.55	30.55	29.88	29.92	-0.53%	684,200
2026-09-16	31.53	31.66	29.69	30.08	-4.30%	857,300
2026-09-15	32.09	32.09	31.40	31.43	-1.90%	1,138,900
2026-09-14	32.47	32.70	32.04	32.04	-0.71%	580,100
2026-09-11	32.65	32.82	32.13	32.27	-0.62%	481,500
2026-09-10	32.83	32.83	32.29	32.47	-0.89%	658,800
2026-09-09	32.64	32.98	32.36	32.76	+0.46%	1,278,200
2026-09-08	32.52	32.82	32.44	32.61	+0.25%	227,500
2026-09-04	32.45	32.75	32.33	32.53	-0.37%	258,100
2026-09-03	32.73	32.93	32.29	32.65	+0.49%	252,000
2026-09-02	32.53	32.58	32.12	32.49	+0.34%	398,500
2026-09-01	32.59	32.78	32.24	32.38	-0.12%	843,900
2026-08-31	32.75	32.79	32.35	32.42	-1.37%	485,100
2026-08-28	32.95	33.31	32.79	32.87	-0.24%	397,200
2026-08-27	33.00	33.16	32.76	32.95	-0.90%	410,000
2026-08-26	33.62	33.62	33.07	33.25	-0.84%	399,700
2026-08-25	33.45	33.63	33.06	33.53	+0.42%	424,100
2026-08-24	33.32	33.56	33.20	33.39	+0.85%	400,200
2026-08-21	33.43	33.43	32.90	33.11	-0.78%	460,700
2026-08-20	32.96	33.37	32.60	33.37	+0.85%	590,600
2026-08-19	33.24	33.24	32.79	33.09	+0.30%	2,580,500
2026-08-18	33.14	33.24	32.55	32.99	-0.24%	414,300
2026-08-17	33.01	33.26	32.82	33.07	-0.33%	270,300
2026-08-14	32.95	33.59	32.95	33.18	+0.21%	390,500
2026-08-13	33.57	33.57	33.06	33.11	+0.70%	368,800
2026-08-12	32.38	32.89	32.36	32.88	+1.80%	270,400
2026-08-11	32.48	32.58	32.12	32.30	-0.55%	312,500
2026-08-10	33.15	33.30	32.42	32.48	-2.73%	315,600
2026-08-07	33.25	33.64	32.85	33.39	+0.42%	289,200
2026-08-06	33.76	33.83	33.09	33.25	-0.81%	237,200
2026-08-05	33.37	33.53	33.08	33.52	-0.15%	488,400
2026-08-04	33.76	33.85	33.01	33.57	-1.12%	357,500
2026-08-03	34.50	34.50	33.82	33.95	-0.56%	347,100
2026-07-31	33.75	34.17	33.67	34.14	-0.29%	455,400
2026-07-30	34.62	34.98	33.76	34.24	-1.69%	427,300
2026-07-29	35.34	35.46	34.64	34.83	-0.66%	416,500
2026-07-28	35.69	35.69	35.05	35.06	+0.03%	524,200
2026-07-27	34.75	35.44	34.72	35.05	+0.72%	593,700
2026-07-24	34.61	35.07	34.31	34.80	+0.26%	647,200
2026-07-23	35.29	35.70	34.12	34.71	-3.07%	1,034,000
2026-07-22	36.60	36.83	35.80	35.81	-2.19%	809,900
2026-07-21	35.81	36.61	35.77	36.61	+1.38%	639,000
2026-07-20	36.10	36.67	35.86	36.11	-0.39%	448,500
2026-07-17	36.11	36.53	35.74	36.25	+0.75%	382,300
2026-07-16	34.60	36.12	34.60	35.98	+4.56%	494,900
2026-07-15	34.95	35.01	34.35	34.41	-0.12%	336,200
2026-07-14	34.58	34.70	34.42	34.45	-0.03%	302,900
2026-07-13	34.53	34.85	34.38	34.46	+0.26%	374,600
2026-07-10	34.34	34.43	34.08	34.37	+0.29%	234,600
2026-07-09	34.58	34.58	34.03	34.27	-0.38%	321,400
2026-07-08	34.30	34.83	34.30	34.40	-0.55%	606,500
2026-07-07	34.28	34.91	34.28	34.59	+1.74%	307,400
2026-07-06	34.12	34.27	33.98	34.00	-0.99%	303,200
2026-07-02	33.82	34.35	33.80	34.34	+2.20%	384,100
2026-07-01	33.28	33.68	33.28	33.60	+0.72%	391,400
2026-06-30	33.42	33.84	33.16	33.36	-0.83%	507,900
2026-06-29	33.73	33.84	33.44	33.64	-1.06%	719,700
2026-06-26	34.13	34.28	33.85	34.00	+0.29%	2,152,000
2026-06-25	33.37	33.90	33.14	33.90	+0.12%	684,000
2026-06-24	33.87	34.06	33.68	33.86	+0.47%	526,600
2026-06-23	33.15	33.70	33.05	33.70	+2.65%	461,900
2026-06-22	32.77	32.99	32.57	32.83	+0.46%	535,300
2026-06-18	32.69	32.95	32.43	32.68	+0.31%	758,200
2026-06-17	33.20	33.33	32.35	32.58	-2.13%	534,700
2026-06-16	33.30	33.66	33.15	33.29	+0.67%	913,500
2026-06-15	33.35	33.35	32.80	33.07	-0.96%	649,200
2026-06-12	33.37	33.52	33.20	33.39	+0.57%	402,700
2026-06-11	33.76	33.95	33.17	33.20	-1.13%	374,300
2026-06-10	33.47	33.95	33.45	33.58	+1.18%	394,500
2026-06-09	32.99	33.63	32.91	33.19	+1.22%	374,100
2026-06-08	33.04	33.23	32.65	32.79	-0.58%	308,900
2026-06-05	32.17	33.45	32.17	32.98	+2.36%	340,700
2026-06-04	32.55	32.70	31.79	32.22	+0.34%	463,200
2026-06-03	32.52	32.81	32.06	32.11	-1.50%	368,800
2026-06-02	32.33	32.76	32.14	32.60	+1.24%	472,800
2026-06-01	32.31	32.61	32.01	32.20	-1.01%	414,700
2026-05-29	32.76	32.76	32.27	32.53	-0.85%	509,600
2026-05-28	33.07	33.29	32.69	32.81	-0.94%	363,000
2026-05-27	33.50	33.76	33.11	33.12	-0.90%	353,000
2026-05-26	33.19	33.50	33.12	33.42	+0.57%	280,500
2026-05-22	33.47	33.50	32.98	33.23	-0.60%	347,800
2026-05-21	33.43	33.64	33.16	33.43	-0.51%	440,300
2026-05-20	32.89	33.81	32.67	33.60	+2.88%	723,300
2026-05-19	32.73	32.96	32.66	32.66	-0.85%	286,300
2026-05-18	32.75	33.26	32.75	32.94	+0.83%	264,200
2026-05-15	32.69	32.80	32.40	32.67	-0.03%	350,800
2026-05-14	32.99	33.04	32.52	32.68	+0.55%	333,700
2026-05-13	32.95	33.07	32.32	32.50	-1.46%	313,000
2026-05-12	33.08	33.20	32.78	32.98	-0.06%	502,900
2026-05-11	33.16	33.26	32.98	33.00	-0.06%	457,800
2026-05-08	33.06	33.35	33.00	33.02	+0.03%	250,400
2026-05-07	33.04	33.35	32.79	33.01	-0.21%	459,000
2026-05-06	33.08	33.32	32.86	33.08	+0.33%	404,500
2026-05-05	32.95	33.29	32.82	32.97	-0.06%	454,200
2026-05-04	32.93	33.30	32.76	32.99	-0.36%	441,400
2026-05-01	33.17	33.46	32.91	33.11	-0.03%	412,900
2026-04-30	32.90	33.35	32.90	33.12	+0.98%	419,100
2026-04-29	33.00	33.10	32.56	32.80	-1.03%	411,400
2026-04-28	33.60	33.60	33.11	33.14	-0.48%	419,200
2026-04-27	33.51	33.79	33.16	33.30	-0.45%	508,800
2026-04-24	33.76	34.25	33.38	33.45	-0.92%	436,700
2026-04-23	34.75	34.75	33.00	33.76	+1.66%	472,200
2026-04-22	34.00	34.20	33.12	33.21	-2.44%	577,400
2026-04-21	34.15	34.23	33.84	34.04	-0.26%	284,500
2026-04-20	34.60	34.66	34.07	34.13	-1.39%	402,600
2026-04-17	34.09	34.72	33.95	34.61	+1.64%	447,600
2026-04-16	33.93	34.34	33.93	34.05	+0.12%	338,800
2026-04-15	33.50	34.10	33.40	34.01	+0.92%	410,900
2026-04-14	33.36	33.78	33.26	33.70	+0.51%	271,800
2026-04-13	33.95	33.95	33.40	33.53	-0.97%	401,300
2026-04-10	33.92	34.02	33.68	33.86	-0.06%	272,100
2026-04-09	33.05	34.00	33.00	33.88	+2.20%	337,500
2026-04-08	33.01	33.23	32.91	33.15	+0.48%	630,800
2026-04-07	32.61	33.11	32.61	32.99	+1.29%	470,300
2026-04-06	32.48	32.70	32.24	32.57	+0.25%	486,500
2026-04-02	32.32	32.58	32.07	32.49	+1.25%	318,800
2026-04-01	31.81	32.37	31.56	32.09	+0.91%	471,700
2026-03-31	32.14	32.25	31.68	31.80	-0.09%	482,100
2026-03-30	32.05	32.25	31.78	31.83	+0.25%	450,700
2026-03-27	31.88	32.15	31.70	31.75	-0.50%	304,800
2026-03-26	31.62	31.98	31.59	31.91	-0.84%	341,600
2026-03-25	32.54	32.57	32.15	32.18	-0.40%	414,100
2026-03-24	32.11	32.62	31.90	32.31	+0.40%	499,100
2026-03-23	32.46	32.61	32.12	32.18	+0.31%	489,800
2026-03-20	33.24	33.42	32.08	32.08	-3.46%	1,181,300
2026-03-19	33.28	33.59	33.13	33.23	-0.57%	451,000
2026-03-18	33.66	33.80	33.30	33.42	-1.18%	497,800
2026-03-17	33.76	34.14	33.55	33.82	+0.36%	514,500
2026-03-16	33.54	33.94	33.23	33.70	+1.57%	424,400
2026-03-13	33.25	33.62	33.02	33.18	+0.45%	282,300
2026-03-12	32.98	33.37	32.78	33.03	-0.45%	555,300
2026-03-11	33.24	33.34	32.92	33.18	-0.21%	452,200
2026-03-10	33.15	33.67	33.06	33.25	-0.33%	361,000
2026-03-09	32.78	33.56	32.48	33.36	+1.00%	751,800
2026-03-06	33.16	33.23	32.70	33.03	-0.21%	517,800
2026-03-05	33.25	33.38	33.04	33.10	-1.05%	585,800
2026-03-04	33.22	33.53	32.77	33.45	+0.72%	494,000
2026-03-03	32.74	33.33	32.55	33.21	+0.24%	776,700
2026-03-02	32.84	33.22	32.43	33.13	+0.94%	598,800
2026-02-27	32.80	33.00	32.53	32.82	+0.06%	628,600
2026-02-26	32.80	32.95	32.53	32.80	+0.15%	434,000
2026-02-25	32.54	32.77	32.29	32.75	+0.43%	470,300
2026-02-24	32.49	32.63	32.10	32.61	+0.90%	876,700
2026-02-23	31.91	32.44	31.75	32.32	+1.64%	788,900
2026-02-20	31.90	32.00	31.53	31.80	+0.00%	1,051,700
2026-02-19	31.41	31.84	31.41	31.80	+1.24%	1,179,200
2026-02-18	31.85	32.02	30.84	31.41	-7.15%	3,778,300
2026-02-17	33.50	34.02	33.09	33.83	+1.77%	703,800
2026-02-13	33.23	33.50	33.07	33.24	+0.67%	414,700
2026-02-12	31.87	33.21	31.78	33.02	+6.28%	539,000
2026-02-11	31.25	31.46	30.98	31.07	-0.48%	435,700
2026-02-10	30.83	31.44	30.83	31.22	+1.50%	199,200
2026-02-09	30.80	30.84	30.58	30.76	-0.16%	291,100
2026-02-06	31.36	31.61	30.77	30.81	-1.31%	356,000
2026-02-05	30.75	31.34	30.58	31.22	+2.06%	387,200
2026-02-04	30.03	30.64	30.02	30.59	+2.55%	268,000
2026-02-03	29.57	30.00	29.51	29.83	+0.61%	360,000
2026-02-02	29.87	30.02	29.54	29.65	-0.70%	409,900
2026-01-30	29.14	29.94	29.12	29.86	+2.05%	675,300
2026-01-29	28.97	29.32	28.90	29.26	+1.60%	282,800
2026-01-28	29.42	29.60	28.72	28.80	-2.21%	391,400
2026-01-27	29.30	29.52	29.18	29.45	+0.68%	365,000
2026-01-26	29.23	29.45	29.10	29.25	+0.41%	384,300
2026-01-23	29.17	29.23	28.93	29.13	-0.21%	380,700
2026-01-22	29.60	29.82	29.15	29.19	-1.39%	320,900
2026-01-21	29.70	29.83	29.16	29.60	-0.77%	472,300
2026-01-20	29.86	30.00	29.57	29.83	-0.70%	323,100
2026-01-16	30.04	30.24	29.89	30.04	-0.36%	497,400
2026-01-15	29.71	30.19	29.60	30.15	+1.93%	439,500
2026-01-14	29.43	29.67	29.36	29.58	+0.72%	669,500
2026-01-13	28.83	29.38	28.65	29.37	+2.26%	587,400
2026-01-12	28.41	28.91	28.17	28.72	+1.59%	493,300
2026-01-09	28.28	28.52	27.99	28.27	+0.00%	350,200
2026-01-08	28.31	28.77	28.12	28.27	-0.77%	490,300
2026-01-07	28.07	28.64	27.97	28.49	+2.15%	606,500
2026-01-06	27.76	28.05	27.65	27.89	+0.14%	577,600
2026-01-05	27.53	28.00	27.34	27.85	+1.05%	673,900
2026-01-02	27.31	27.67	27.08	27.56	+0.69%	412,800
2025-12-31	27.30	27.42	27.08	27.37	+0.15%	285,600
2025-12-30	27.39	27.45	27.26	27.33	+0.00%	394,900
2025-12-29	27.60	27.72	27.29	27.33	-0.91%	444,800
2025-12-26	27.72	27.74	27.44	27.58	-2.09%	311,200
2025-12-24	27.86	28.19	27.83	28.17	+1.44%	228,000
2025-12-23	28.15	28.18	27.75	27.77	-1.49%	466,600
2025-12-22	28.06	28.44	27.96	28.19	+0.64%	485,500
2025-12-19	28.42	28.50	28.00	28.01	-1.44%	816,800
2025-12-18	28.74	28.79	28.42	28.42	-0.63%	318,600
2025-12-17	28.40	28.72	28.40	28.60	+0.60%	449,600
2025-12-16	28.83	28.88	28.40	28.43	-0.94%	430,800
2025-12-15	28.72	28.89	28.58	28.70	+0.60%	406,200
2025-12-12	28.52	28.74	28.31	28.53	+0.28%	559,500
2025-12-11	28.59	28.79	28.33	28.45	-0.04%	392,700
2025-12-10	28.33	28.59	28.22	28.46	+0.85%	504,400
2025-12-09	28.02	28.50	27.90	28.22	+1.11%	336,700
2025-12-08	27.97	28.13	27.66	27.91	-0.07%	661,000
2025-12-05	27.63	28.04	27.63	27.93	+0.61%	267,200
2025-12-04	28.26	28.39	27.73	27.76	-2.08%	253,900
2025-12-03	28.48	28.66	28.32	28.35	+0.18%	268,600
2025-12-02	28.51	28.57	28.21	28.30	-0.28%	296,500
2025-12-01	28.32	28.50	28.13	28.38	-0.32%	417,900
2025-11-28	28.44	28.55	28.33	28.47	+0.39%	125,900
2025-11-26	28.41	28.78	28.36	28.36	-0.80%	445,700
2025-11-25	28.58	28.83	28.53	28.59	+0.63%	312,700
2025-11-24	28.42	28.58	28.28	28.41	-0.49%	337,900
2025-11-21	28.28	28.72	28.19	28.55	+1.67%	377,400
2025-11-20	28.30	28.47	27.96	28.08	-0.95%	283,900
2025-11-19	28.80	28.82	28.31	28.35	-1.25%	467,900
2025-11-18	28.41	28.82	28.28	28.71	+1.48%	419,400
2025-11-17	28.19	28.57	27.92	28.29	+1.04%	467,300
2025-11-14	27.90	28.11	27.50	28.00	+0.50%	419,300
2025-11-13	27.28	27.89	27.27	27.86	+1.72%	454,200
2025-11-12	27.39	27.69	27.31	27.39	-0.47%	448,600
2025-11-11	27.36	27.75	27.35	27.52	+1.07%	316,400
2025-11-10	27.38	27.73	26.99	27.23	-0.29%	349,700
2025-11-07	27.14	27.40	27.02	27.31	+1.49%	260,200
2025-11-06	27.21	27.31	26.91	26.91	-1.54%	460,100
2025-11-05	27.28	27.38	27.10	27.33	+0.70%	324,800
2025-11-04	27.49	27.50	27.00	27.14	-0.77%	406,600
2025-11-03	27.28	27.47	27.03	27.35	-0.29%	322,500
2025-10-31	27.38	27.56	27.14	27.43	-0.47%	248,200
2025-10-30	27.77	27.91	27.46	27.56	-0.79%	304,700
2025-10-29	27.94	28.06	27.49	27.78	-1.14%	302,000
2025-10-28	28.36	28.40	27.92	28.10	-1.47%	291,000
2025-10-27	27.91	28.59	27.85	28.52	+2.26%	379,200
2025-10-24	28.25	28.39	27.83	27.89	-1.20%	329,400
2025-10-23	27.95	28.72	27.50	28.23	+2.54%	592,500
2025-10-22	28.00	28.00	27.53	27.53	+0.04%	424,400
2025-10-21	27.61	27.64	27.42	27.52	+0.26%	353,200
2025-10-20	27.26	27.51	27.09	27.45	+1.03%	224,700

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Janv (+6.59%). Pire mois : Sept (-8.89%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+6.59%
Févr+6.12%
Mars-2.10%
Avr-3.15%
Mai+1.10%
Juin-0.67%
Juil+0.41%
Août-1.27%
Sept-8.89%
Oct+1.48%
Nov+4.10%
Déc-3.56%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Getty Realty Corporation (GTY) ?

28.38 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de GTY ?

Plus haut à 36.83 et plus bas à 26.44 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Getty Realty Corporation ?

Historiquement, le mois le plus fort de GTY a été Janv (moyenne +6.59%) et le plus faible Sept (moyenne -8.89%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.