Gladstone Land

LAND
🏛️ usa →
9.26
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 33.35 34.00 33.23 33.76 0.3M
2021-12-30 33.65 33.96 33.14 33.26 0.3M
2021-12-29 33.36 33.77 33.07 33.74 0.3M
2021-12-28 32.54 33.44 32.50 33.27 0.3M
2021-12-27 31.91 32.71 31.82 32.70 0.4M
2021-12-23 31.41 31.95 31.10 31.65 0.3M
2021-12-22 31.27 31.33 30.79 31.26 0.2M
2021-12-21 30.99 31.25 30.53 30.99 0.2M
2021-12-20 30.34 30.73 29.56 30.65 0.3M
2021-12-17 30.51 31.55 30.22 30.81 0.8M
2021-12-16 31.34 31.34 30.44 30.67 0.3M
2021-12-15 30.10 31.11 29.91 31.01 0.3M
2021-12-14 31.21 31.21 29.62 30.00 0.4M
2021-12-13 30.44 30.76 29.96 30.13 0.3M
2021-12-10 29.80 30.70 29.77 30.65 0.3M
2021-12-09 30.15 30.20 29.60 29.80 0.2M
2021-12-08 29.76 30.28 29.59 30.22 0.2M
2021-12-07 29.23 29.76 29.11 29.71 0.3M
2021-12-06 29.06 29.19 28.40 29.06 0.5M
2021-12-03 30.41 30.41 28.38 28.70 0.6M
2021-12-02 29.14 30.38 29.02 30.32 0.4M
2021-12-01 28.97 29.64 28.70 29.08 0.5M
2021-11-30 28.50 28.75 28.05 28.57 1.3M
2021-11-29 28.45 28.99 28.22 28.69 0.3M
2021-11-26 28.40 28.80 27.71 28.14 0.2M
2021-11-24 28.52 29.04 28.31 28.88 0.2M
2021-11-23 28.17 28.82 28.17 28.25 0.2M
2021-11-22 28.24 28.78 28.13 28.20 0.3M
2021-11-19 28.50 28.50 27.98 28.16 0.2M
2021-11-18 28.29 28.72 28.07 28.34 0.3M
2021-11-17 27.89 28.25 27.10 28.24 0.3M
2021-11-16 27.88 28.07 27.25 27.76 0.5M
2021-11-15 27.16 27.68 27.13 27.54 0.4M
2021-11-12 27.38 28.01 26.24 26.93 0.5M
2021-11-11 25.87 27.05 25.67 26.93 0.5M
2021-11-10 25.27 25.93 24.90 25.56 0.3M
2021-11-09 24.40 25.05 24.11 24.93 0.2M
2021-11-08 25.67 25.70 24.54 24.67 0.3M
2021-11-05 24.54 25.72 24.54 25.64 0.3M
2021-11-04 24.50 24.67 24.27 24.34 0.3M
2021-11-03 23.01 24.56 23.01 24.43 0.5M
2021-11-02 23.03 23.10 22.89 23.01 0.3M
2021-11-01 22.25 23.06 21.86 22.99 0.4M
2021-10-29 22.91 22.94 21.97 22.14 0.5M
2021-10-28 23.09 23.40 22.55 23.04 0.4M
2021-10-27 23.10 23.20 22.94 23.10 0.4M
2021-10-26 23.04 23.14 22.92 23.05 0.5M
2021-10-25 23.10 23.13 22.86 23.11 0.4M
2021-10-22 23.10 23.17 22.95 23.09 0.5M
2021-10-21 23.09 23.14 22.84 22.91 0.2M
2021-10-20 22.87 23.10 22.86 23.08 0.3M
2021-10-19 23.43 23.49 22.86 22.89 0.2M
2021-10-18 23.10 23.37 22.84 23.25 0.5M
2021-10-15 23.26 23.26 22.95 23.05 0.7M
2021-10-14 23.35 23.35 22.92 22.93 0.4M
2021-10-13 23.52 23.60 22.78 23.13 0.3M
2021-10-12 22.88 23.50 22.87 23.48 0.6M
2021-10-11 22.93 22.93 22.60 22.77 0.2M
2021-10-08 23.05 23.05 22.74 22.76 0.1M
2021-10-07 23.05 23.20 22.89 22.95 0.2M
2021-10-06 22.44 23.00 22.20 22.95 0.2M
2021-10-05 23.20 23.20 22.46 22.50 0.2M
2021-10-04 22.88 23.11 22.88 23.07 0.2M
2021-10-01 22.83 23.09 22.78 22.84 0.2M
2021-09-30 23.20 23.30 22.68 22.77 0.2M
2021-09-29 22.86 23.33 22.80 23.08 0.4M
2021-09-28 22.96 23.08 22.62 22.80 0.2M
2021-09-27 22.45 23.09 22.16 22.93 0.4M
2021-09-24 22.19 22.21 21.85 22.10 0.1M
2021-09-23 21.89 22.37 21.66 22.17 0.2M
2021-09-22 21.98 22.02 21.71 21.79 0.3M
2021-09-21 22.56 22.67 21.95 21.99 0.2M
2021-09-20 22.19 22.50 21.61 22.43 0.3M
2021-09-17 23.12 23.19 22.39 22.46 0.6M
2021-09-16 22.81 23.15 22.52 23.04 0.2M
2021-09-15 22.72 22.82 22.55 22.76 0.2M
2021-09-14 22.61 22.76 22.35 22.63 0.2M
2021-09-13 22.50 22.89 22.19 22.69 0.2M
2021-09-10 23.37 23.37 22.31 22.34 0.2M
2021-09-09 23.77 23.84 23.27 23.27 0.2M
2021-09-08 23.87 24.00 23.54 23.76 0.1M
2021-09-07 23.94 24.57 23.57 23.86 0.3M
2021-09-03 23.63 23.91 23.38 23.86 0.3M
2021-09-02 23.89 23.91 23.33 23.51 0.2M
2021-09-01 23.87 23.89 23.55 23.76 0.2M
2021-08-31 23.64 23.77 23.46 23.55 0.2M
2021-08-30 23.52 23.67 23.36 23.53 0.1M
2021-08-27 23.28 23.63 23.28 23.49 0.2M
2021-08-26 23.28 23.48 23.11 23.15 0.1M
2021-08-25 23.64 23.74 23.20 23.25 0.2M
2021-08-24 23.63 23.73 23.25 23.49 0.2M
2021-08-23 23.34 23.84 23.34 23.70 0.3M
2021-08-20 23.27 23.59 23.17 23.32 0.2M
2021-08-19 23.23 23.49 23.12 23.42 0.1M
2021-08-18 23.61 23.78 23.34 23.38 0.1M
2021-08-17 23.51 23.67 23.09 23.65 0.1M
2021-08-16 23.90 23.96 23.44 23.59 0.1M
2021-08-13 23.64 23.94 23.43 23.86 0.1M
2021-08-12 22.79 23.55 22.76 23.52 0.2M
2021-08-11 23.35 23.47 22.41 22.81 0.3M
2021-08-10 23.45 23.84 23.42 23.49 0.1M
2021-08-09 23.66 23.98 23.47 23.85 0.1M
2021-08-06 23.58 23.86 23.46 23.78 0.1M
2021-08-05 23.03 23.62 23.02 23.59 0.2M
2021-08-04 22.98 23.17 22.61 22.81 0.1M
2021-08-03 23.13 23.25 22.78 23.05 0.2M
2021-08-02 23.87 23.87 23.02 23.13 0.2M
2021-07-30 23.55 23.80 23.28 23.32 0.2M
2021-07-29 23.52 23.80 23.49 23.52 0.1M
2021-07-28 23.70 23.75 23.34 23.50 0.2M
2021-07-27 23.74 23.74 23.52 23.58 0.2M
2021-07-26 23.68 23.90 23.61 23.78 0.2M
2021-07-23 23.55 23.80 23.48 23.68 0.2M
2021-07-22 23.41 23.65 23.16 23.60 0.2M
2021-07-21 23.95 24.09 23.51 23.58 0.3M
2021-07-20 23.62 24.34 23.59 24.22 0.3M
2021-07-19 23.78 23.78 23.16 23.57 0.2M
2021-07-16 24.17 24.36 23.90 23.95 0.1M
2021-07-15 23.84 24.03 23.65 24.00 0.1M
2021-07-14 23.87 23.96 23.64 23.86 0.1M
2021-07-13 24.00 24.09 23.58 23.70 0.2M
2021-07-12 23.38 23.99 23.31 23.96 0.2M
2021-07-09 23.00 23.40 22.97 23.38 0.3M
2021-07-08 23.16 23.45 22.95 23.02 0.3M
2021-07-07 23.58 23.65 23.30 23.50 0.2M
2021-07-06 23.80 23.80 23.07 23.60 0.3M
2021-07-02 24.08 24.19 23.69 23.77 0.2M
2021-07-01 24.00 24.18 23.94 24.08 0.2M
2021-06-30 24.01 24.28 23.79 24.06 0.2M
2021-06-29 23.83 24.30 23.68 24.10 0.3M
2021-06-28 25.08 25.08 23.57 23.90 0.6M
2021-06-25 25.25 25.64 25.05 25.12 0.7M
2021-06-24 25.22 25.32 24.91 25.27 0.2M
2021-06-23 24.75 25.24 24.65 25.17 0.2M
2021-06-22 24.80 25.05 24.61 24.82 0.2M
2021-06-21 24.48 24.90 24.25 24.80 0.2M
2021-06-18 24.63 24.65 24.22 24.33 0.4M
2021-06-17 25.24 25.55 24.60 24.79 0.3M
2021-06-16 24.96 25.62 24.77 25.28 0.3M
2021-06-15 24.81 25.15 24.56 24.98 0.2M
2021-06-14 24.83 25.10 24.60 24.72 0.3M
2021-06-11 25.26 25.26 24.83 24.83 0.2M
2021-06-10 25.37 25.47 24.76 25.16 0.4M
2021-06-09 25.50 26.04 25.26 25.29 0.4M
2021-06-08 24.63 25.35 24.49 25.30 0.3M
2021-06-07 23.95 24.47 23.94 24.34 0.3M
2021-06-04 24.30 24.37 23.90 23.93 0.3M
2021-06-03 23.79 24.51 23.65 24.27 0.5M
2021-06-02 23.85 23.99 23.62 23.84 0.5M
2021-06-01 23.17 23.91 23.17 23.80 0.4M
2021-05-28 23.35 23.45 22.85 23.13 0.3M
2021-05-27 23.13 23.54 22.71 23.34 2.2M
2021-05-26 23.14 23.80 23.01 23.12 0.5M
2021-05-25 24.50 24.50 23.62 23.78 0.5M
2021-05-24 24.42 24.72 24.23 24.49 0.5M
2021-05-21 24.60 24.60 24.15 24.33 0.3M
2021-05-20 24.25 24.81 24.02 24.59 0.4M
2021-05-19 24.36 24.45 23.85 24.23 0.4M
2021-05-18 24.70 25.38 24.62 24.66 0.5M
2021-05-17 24.05 24.57 23.85 24.52 0.5M
2021-05-14 23.17 24.20 23.03 24.02 0.4M
2021-05-13 22.61 23.02 22.01 22.90 0.6M
2021-05-12 22.24 22.55 22.00 22.21 0.5M
2021-05-11 22.65 22.65 21.70 22.17 0.4M
2021-05-10 22.60 23.04 22.35 22.67 0.5M
2021-05-07 21.58 22.35 21.38 22.29 0.4M
2021-05-06 21.46 21.50 20.73 21.47 0.6M
2021-05-05 20.61 20.61 19.95 20.46 0.3M
2021-05-04 20.68 20.89 20.50 20.60 0.2M
2021-05-03 21.17 21.17 20.77 20.84 0.2M
2021-04-30 20.71 21.10 20.55 20.99 0.3M
2021-04-29 21.12 21.19 20.64 20.71 0.2M
2021-04-28 21.31 21.31 20.91 20.94 0.2M
2021-04-27 21.51 21.51 21.08 21.21 0.2M
2021-04-26 21.22 21.44 21.21 21.31 0.3M
2021-04-23 21.36 21.36 20.94 21.14 0.4M
2021-04-22 20.86 21.05 20.67 20.89 0.3M
2021-04-21 20.54 20.89 20.48 20.79 0.3M
2021-04-20 21.03 21.08 20.21 20.65 0.5M
2021-04-19 21.64 21.78 20.86 21.03 0.4M
2021-04-16 21.01 21.15 20.59 21.10 0.8M
2021-04-15 20.15 20.39 19.99 20.32 0.4M
2021-04-14 19.85 20.09 19.75 20.05 0.4M
2021-04-13 19.60 19.82 19.35 19.76 0.5M
2021-04-12 18.99 19.91 18.98 19.64 1.3M
2021-04-09 19.02 19.08 18.85 18.92 0.2M
2021-04-08 18.60 19.07 18.54 19.01 0.2M
2021-04-07 18.60 18.85 18.38 18.67 0.2M
2021-04-06 18.82 18.82 18.46 18.54 0.1M
2021-04-05 18.64 18.81 18.43 18.69 0.2M
2021-04-01 18.38 18.57 18.15 18.56 0.1M
2021-03-31 17.86 18.66 17.83 18.30 0.4M
2021-03-30 17.89 18.06 17.70 17.86 0.4M
2021-03-29 18.17 18.34 17.60 17.67 0.4M
2021-03-26 18.08 18.34 17.99 18.32 0.1M
2021-03-25 17.90 18.05 17.53 17.96 0.2M
2021-03-24 18.10 18.55 17.90 17.90 0.2M
2021-03-23 18.06 18.52 17.96 18.00 0.2M
2021-03-22 18.10 18.48 17.80 18.27 0.3M
2021-03-19 18.20 18.64 18.03 18.16 0.4M
2021-03-18 18.80 18.98 18.40 18.40 0.2M
2021-03-17 18.98 19.08 18.60 18.96 0.2M
2021-03-16 19.10 19.17 18.77 18.98 0.2M
2021-03-15 19.28 19.36 19.00 19.12 0.3M
2021-03-12 19.49 19.65 19.08 19.31 0.2M
2021-03-11 18.73 19.73 18.70 19.42 0.8M
2021-03-10 18.63 18.90 18.53 18.80 0.3M
2021-03-09 18.75 18.83 18.45 18.51 0.2M
2021-03-08 18.46 18.75 18.40 18.54 0.4M
2021-03-05 18.51 18.75 17.96 18.33 0.3M
2021-03-04 18.84 19.00 18.19 18.46 0.3M
2021-03-03 18.68 19.18 18.55 18.84 0.3M
2021-03-02 18.74 18.77 18.08 18.52 0.2M
2021-03-01 18.25 18.79 18.20 18.52 0.3M
2021-02-26 18.39 18.61 17.80 17.89 0.2M
2021-02-25 18.89 19.33 18.42 18.49 0.3M
2021-02-24 18.18 18.92 18.12 18.79 0.3M
2021-02-23 18.10 18.25 17.67 18.08 0.2M
2021-02-22 18.24 18.26 17.69 18.06 0.2M
2021-02-19 18.60 18.69 18.14 18.16 0.3M
2021-02-18 18.81 19.28 18.60 18.60 0.4M
2021-02-17 18.56 19.06 18.30 18.95 0.2M
2021-02-16 18.98 18.98 18.12 18.55 0.5M
2021-02-12 18.00 18.61 17.80 18.60 0.3M
2021-02-11 18.00 18.28 17.63 17.93 0.2M
2021-02-10 17.71 18.15 17.62 17.87 0.3M
2021-02-09 17.56 17.64 17.17 17.33 0.2M
2021-02-08 17.15 17.51 16.90 17.49 0.3M
2021-02-05 17.00 17.06 16.70 16.96 0.2M
2021-02-04 16.75 17.00 16.50 16.89 0.2M
2021-02-03 16.53 16.66 16.15 16.59 0.2M
2021-02-02 16.40 16.64 16.20 16.45 0.2M
2021-02-01 15.91 16.41 15.65 16.36 0.4M
2021-01-29 15.64 16.24 15.36 15.74 0.2M
2021-01-28 15.81 15.84 15.21 15.59 0.4M
2021-01-27 16.00 16.47 15.77 15.87 0.4M
2021-01-26 17.00 17.25 16.52 16.57 0.4M
2021-01-25 16.49 16.96 16.33 16.93 0.4M
2021-01-22 16.35 16.47 16.08 16.44 0.2M
2021-01-21 16.44 16.50 15.92 16.35 0.3M
2021-01-20 16.36 16.64 16.07 16.30 0.3M
2021-01-19 15.65 16.37 15.50 16.14 0.6M
2021-01-15 15.05 15.50 14.92 15.49 0.3M
2021-01-14 14.70 15.20 14.70 15.08 0.3M
2021-01-13 14.81 14.93 14.55 14.62 0.3M
2021-01-12 14.49 14.78 14.48 14.76 0.2M
2021-01-11 14.53 14.65 14.35 14.50 0.2M
2021-01-08 14.63 14.75 14.42 14.60 0.2M
2021-01-07 14.38 14.74 14.22 14.59 0.5M
2021-01-06 14.34 14.59 14.26 14.36 0.3M
2021-01-05 14.26 14.46 14.19 14.28 0.3M
2021-01-04 14.64 14.72 14.28 14.29 0.3M