UK markets closed

Drive Shack Inc. (DS-PD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.08-0.74 (-3.73%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202219.6019.6019.0819.0819.081,199
27 Jun 202219.8219.8219.8219.8219.82202
24 Jun 202219.7519.7519.7519.7519.75-
23 Jun 202219.7519.7519.7519.7519.75710
22 Jun 202219.7719.7719.7119.7119.711,050
21 Jun 202219.5719.5719.5719.5719.57101
17 Jun 202219.6419.7819.6419.7819.781,598
16 Jun 202219.7619.7619.7619.7619.76-
15 Jun 202219.9819.9819.7619.7619.761,000
14 Jun 202220.2520.2519.7719.8519.851,114
13 Jun 202220.5520.5520.4520.4520.45740
10 Jun 202221.0021.0121.0021.0121.01527
09 Jun 202221.0021.3021.0021.0021.001,161
08 Jun 202220.8420.8420.6120.6120.61274
07 Jun 202221.4021.4021.4021.4021.40-
06 Jun 202221.7521.7521.4021.4021.401,052
03 Jun 202221.1621.4121.1621.3821.38653
02 Jun 202221.0721.8020.8020.8020.801,294
01 Jun 202220.9321.0020.5920.9520.951,013
31 May 202221.3021.3021.3021.3021.30-
27 May 202221.2021.4020.5021.3021.302,144
26 May 202221.9621.9621.9621.9621.96-
25 May 202221.9621.9621.9621.9621.96-
24 May 202221.2621.9621.2621.9621.96536
23 May 202221.0721.0721.0721.0721.07-
20 May 202221.0721.0721.0721.0721.07207
19 May 202219.8824.5019.8821.0021.004,701
18 May 202219.6519.6519.3719.3719.37482
17 May 202218.9020.2418.9019.9819.984,004
16 May 202220.1120.2320.0020.0120.01600
13 May 202219.4519.4918.9319.4919.491,025
12 May 202219.8119.8119.8119.8119.81-
11 May 202219.8119.8119.8119.8119.811,005
10 May 202219.7519.7519.7519.7519.75164
09 May 202222.5022.5019.8619.9019.906,539
06 May 202222.5222.5722.4922.5722.571,500
05 May 202222.5822.8522.5822.8022.803,495
04 May 202222.9022.9022.9022.9022.90-
03 May 202222.9522.9522.9022.9022.90752
02 May 202222.5822.5822.5822.5822.58163
29 Apr 202223.2023.2023.2023.2023.20207
28 Apr 202223.2523.2523.2523.2523.25111
27 Apr 202223.0523.0523.0523.0523.05-
26 Apr 202223.0523.0523.0523.0523.05-
25 Apr 202223.0523.0523.0523.0523.05-
22 Apr 202223.1923.1923.0523.0523.05300
21 Apr 202223.2723.2723.2723.2723.27-
20 Apr 202223.2023.8023.2023.2723.271,055
19 Apr 202223.6523.6523.6523.6523.65-
18 Apr 202223.6523.6523.6523.6523.65308
14 Apr 202223.6523.6523.6523.6523.65400
13 Apr 202224.0024.0023.5123.5123.512,564
12 Apr 202223.5523.5523.2823.2823.28563
11 Apr 202224.7524.7523.5923.5923.591,112
08 Apr 202224.4924.4924.2524.3424.341,399
07 Apr 202224.2524.7524.2524.7524.751,865
06 Apr 202224.5924.7424.3824.3824.382,000
05 Apr 202224.1724.6124.0124.0124.012,663
04 Apr 202223.7524.5023.7524.0024.002,188
01 Apr 202223.7023.7023.3023.4323.431,915
31 Mar 202224.0024.0023.7023.7023.70749
31 Mar 20220.523438 Dividend
30 Mar 202224.2024.2024.2024.2023.68571
29 Mar 202224.2024.2024.2024.2023.68679
28 Mar 202224.2024.2024.2024.2023.68120
25 Mar 202224.2024.2024.2024.2023.68135
24 Mar 202223.9824.0023.9824.0023.48400
23 Mar 202224.0024.0024.0024.0023.48-
22 Mar 202224.0024.0024.0024.0023.48400
21 Mar 202223.7824.2523.7824.2523.73553
18 Mar 202223.7723.7723.7723.7723.26120
17 Mar 202223.5023.5023.5023.5022.991,816
16 Mar 202223.5023.6623.4423.5123.006,172
15 Mar 202223.4923.5023.4923.5022.99800
14 Mar 202223.2723.2723.2723.2722.77968
11 Mar 202223.4523.5023.0823.1722.673,802
10 Mar 202223.0323.0322.5022.5222.034,727
09 Mar 202223.1423.3722.8523.3722.86450
08 Mar 202223.5023.5023.5023.5022.99-
07 Mar 202223.5023.5023.5023.5022.99-
04 Mar 202223.5023.5023.5023.5022.993,204
03 Mar 202223.9223.9923.0223.0322.533,892
02 Mar 202224.5724.5724.3924.3923.862,703
01 Mar 202224.4524.4524.0724.0723.55503
28 Feb 202224.7724.7724.7724.7724.23300
25 Feb 202224.7924.7924.7924.7924.25120
24 Feb 202224.0624.6023.7624.6024.07532
23 Feb 202224.5024.5024.5024.5023.97-
22 Feb 202225.0025.0024.5024.5023.97500
18 Feb 202224.5024.5024.5024.5023.97100
17 Feb 202224.9824.9824.9824.9824.44100
16 Feb 202224.5024.5024.5024.5023.97181
15 Feb 202224.5024.5024.5024.5023.97-
14 Feb 202224.5024.5024.5024.5023.97100
11 Feb 202224.5024.5024.5024.5023.97-
10 Feb 202224.5024.5024.5024.5023.97-
09 Feb 202224.5024.5024.4924.5023.971,376
08 Feb 202224.5124.5124.5124.5123.98-
07 Feb 202224.5124.5124.5124.5123.98-
04 Feb 202224.4824.5124.4824.5123.981,050
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...