UK markets open in 1 hour 27 minutes

Drive Shack Inc. (DS-PD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.85-0.76 (-4.08%)
At close: 12:47PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202217.8517.8517.8517.8517.85220
03 Oct 202218.7819.4318.6018.6118.617,793
30 Sept 202220.0020.0020.0020.0020.00100
30 Sept 20220.523438 Dividend
29 Sept 202220.5020.5020.5020.5019.98955
28 Sept 202221.5521.5521.5521.5521.00287
27 Sept 202220.1120.1120.1120.1119.60102
26 Sept 202219.9920.0019.9920.0019.491,627
23 Sept 202220.2820.3419.9919.9919.48844
22 Sept 202220.0021.3119.7920.9520.424,157
21 Sept 202219.4019.4019.4019.4018.90309
20 Sept 202220.0020.0020.0020.0019.49320
19 Sept 202220.0020.0020.0020.0019.49144
16 Sept 202219.4019.4019.4019.4018.90-
15 Sept 202219.4019.4019.4019.4018.90301
14 Sept 202219.3819.3819.3819.3818.89-
13 Sept 202219.3719.3819.3719.3818.89700
12 Sept 202221.5121.5121.5121.5120.96-
09 Sept 202221.5021.5121.5021.5120.96429
08 Sept 202220.0022.0019.0022.0021.449,196
07 Sept 202220.0020.0020.0020.0019.49-
06 Sept 202220.2520.2520.0020.0019.49701
02 Sept 202220.0020.0020.0020.0019.49103
01 Sept 202220.5020.5020.5020.5019.98502
31 Aug 202221.1021.1021.1021.1020.56-
30 Aug 202221.1021.1021.1021.1020.56-
29 Aug 202221.1021.1021.1021.1020.56-
26 Aug 202221.1021.1021.1021.1020.56-
25 Aug 202221.1021.1021.1021.1020.56-
24 Aug 202221.1021.1021.1021.1020.56-
23 Aug 202221.2721.2721.1021.1020.56290
22 Aug 202221.4021.4521.4021.4520.90400
19 Aug 202221.2021.2021.2021.2020.66158
18 Aug 202221.2321.2321.2321.2320.69250
17 Aug 202221.0221.0221.0221.0220.48-
16 Aug 202220.5421.0220.5221.0220.48809
15 Aug 202221.0021.0021.0021.0020.46-
12 Aug 202221.0021.0021.0021.0020.46800
11 Aug 202221.5021.5020.8620.8620.331,301
10 Aug 202220.5320.5320.5320.5320.01-
09 Aug 202220.4520.5319.9920.5320.011,900
08 Aug 202220.5421.9920.5421.9921.431,025
05 Aug 202220.1020.1020.1020.1019.58-
04 Aug 202220.1020.1020.1020.1019.581,000
03 Aug 202219.7620.8519.7620.8520.322,194
02 Aug 202218.9019.1318.9019.1318.641,039
01 Aug 202218.5418.5518.5418.5518.08886
29 Jul 202218.3018.5818.3018.4918.022,922
28 Jul 202218.2818.2818.2818.2817.81738
27 Jul 202218.2718.3918.0318.0317.572,074
26 Jul 202218.1018.1018.1018.1017.64600
25 Jul 202218.0318.0318.0318.0317.57-
22 Jul 202218.0318.0318.0318.0317.57150
21 Jul 202217.5317.5317.5317.5317.08116
20 Jul 202217.5317.7217.0317.0316.603,551
19 Jul 202218.4618.4618.4618.4617.99-
18 Jul 202218.4618.4618.4618.4617.99-
15 Jul 202218.4618.4618.4618.4617.99-
14 Jul 202218.4618.4618.4618.4617.99-
13 Jul 202218.4618.4618.4618.4617.99-
12 Jul 202218.3618.5818.3618.4617.991,626
11 Jul 202218.4518.4518.4518.4517.98-
08 Jul 202218.5318.5318.4518.4517.98826
07 Jul 202218.5518.5518.5318.5318.06729
06 Jul 202218.5318.5318.5318.5318.061,000
05 Jul 202218.9818.9818.6418.6418.16513
01 Jul 202219.3619.3619.3619.3618.87-
30 Jun 202219.3619.3619.3619.3618.87600
30 Jun 20220.523438 Dividend
29 Jun 202219.0819.0819.0819.0818.08-
28 Jun 202219.6019.6019.0819.0818.081,199
27 Jun 202219.8219.8219.8219.8218.78202
24 Jun 202219.7519.7519.7519.7518.72-
23 Jun 202219.7519.7519.7519.7518.72710
22 Jun 202219.7719.7719.7119.7118.681,050
21 Jun 202219.5719.5719.5719.5718.55101
17 Jun 202219.6419.7819.6419.7818.751,598
16 Jun 202219.7619.7619.7619.7618.73-
15 Jun 202219.9819.9819.7619.7618.731,000
14 Jun 202220.2520.2519.7719.8518.811,114
13 Jun 202220.5520.5520.4520.4519.38740
10 Jun 202221.0021.0121.0021.0119.91527
09 Jun 202221.0021.3021.0021.0019.901,161
08 Jun 202220.8420.8420.6120.6119.53274
07 Jun 202221.4021.4021.4021.4020.28-
06 Jun 202221.7521.7521.4021.4020.281,052
03 Jun 202221.1621.4121.1621.3820.26653
02 Jun 202221.0721.8020.8020.8019.711,294
01 Jun 202220.9321.0020.5920.9519.861,013
31 May 202221.3021.3021.3021.3020.19-
27 May 202221.2021.4020.5021.3020.192,144
26 May 202221.9621.9621.9621.9620.81-
25 May 202221.9621.9621.9621.9620.81-
24 May 202221.2621.9621.2621.9620.81536
23 May 202221.0721.0721.0721.0719.97-
20 May 202221.0721.0721.0721.0719.97207
19 May 202219.8824.5019.8821.0019.904,701
18 May 202219.6519.6519.3719.3718.36482
17 May 202218.9020.2418.9019.9818.944,004
16 May 202220.1120.2320.0020.0118.96600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...