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
2023-12-29 14.73 14.75 14.45 14.45 0.2M
2023-12-28 14.67 14.78 14.64 14.73 0.2M
2023-12-27 14.53 14.89 14.48 14.74 0.2M
2023-12-26 14.50 14.71 14.48 14.64 0.2M
2023-12-22 14.56 14.79 14.50 14.52 0.2M
2023-12-21 14.49 14.56 14.35 14.54 0.2M
2023-12-20 14.38 14.77 14.35 14.40 0.3M
2023-12-19 13.96 14.44 13.96 14.38 0.3M
2023-12-18 14.54 14.55 13.98 13.98 0.3M
2023-12-15 14.72 14.77 14.50 14.55 0.4M
2023-12-14 14.68 14.93 14.49 14.66 0.3M
2023-12-13 13.80 14.46 13.70 14.46 0.5M
2023-12-12 14.04 14.04 13.80 13.88 0.2M
2023-12-11 14.15 14.19 14.00 14.02 0.3M
2023-12-08 14.25 14.37 14.05 14.21 0.2M
2023-12-07 14.40 14.52 14.31 14.34 0.2M
2023-12-06 14.62 14.86 14.47 14.49 0.2M
2023-12-05 14.77 14.82 14.52 14.55 0.2M
2023-12-04 14.66 14.96 14.57 14.84 0.2M
2023-12-01 14.31 14.79 14.31 14.71 0.3M
2023-11-30 14.62 14.62 14.33 14.35 0.2M
2023-11-29 14.53 14.70 14.41 14.51 0.2M
2023-11-28 14.35 14.51 14.20 14.43 0.1M
2023-11-27 14.40 14.51 14.34 14.39 0.2M
2023-11-24 14.41 14.56 14.31 14.47 0.1M
2023-11-22 14.57 14.62 14.31 14.46 0.1M
2023-11-21 14.23 14.46 14.13 14.43 0.1M
2023-11-20 14.38 14.41 14.25 14.34 0.2M
2023-11-17 14.65 14.65 14.36 14.41 0.1M
2023-11-16 14.61 14.65 14.43 14.49 0.1M
2023-11-15 14.65 14.84 14.59 14.65 0.1M
2023-11-14 14.58 14.90 14.56 14.73 0.2M
2023-11-13 13.82 14.18 13.71 14.09 0.1M
2023-11-10 13.73 13.89 13.57 13.83 0.1M
2023-11-09 13.87 13.90 13.58 13.62 0.1M
2023-11-08 14.26 14.28 13.58 13.80 0.3M
2023-11-07 14.50 14.57 14.44 14.52 0.1M
2023-11-06 14.93 14.97 14.41 14.50 0.2M
2023-11-03 14.50 15.09 14.50 14.96 0.2M
2023-11-02 13.97 14.34 13.97 14.33 0.2M
2023-11-01 13.71 13.78 13.57 13.77 0.1M
2023-10-31 13.66 13.78 13.55 13.66 0.2M
2023-10-30 13.60 13.75 13.35 13.58 0.1M
2023-10-27 13.68 13.69 13.43 13.57 0.2M
2023-10-26 13.73 13.93 13.64 13.69 0.2M
2023-10-25 13.93 13.96 13.72 13.72 0.1M
2023-10-24 13.79 14.03 13.79 14.02 0.1M
2023-10-23 13.80 13.96 13.72 13.85 0.1M
2023-10-20 13.94 14.04 13.86 13.87 0.2M
2023-10-19 14.00 14.08 13.83 13.86 0.1M
2023-10-18 14.11 14.14 13.98 14.00 0.1M
2023-10-17 14.17 14.41 14.13 14.21 0.2M
2023-10-16 14.23 14.31 14.15 14.31 0.1M
2023-10-13 14.39 14.45 14.07 14.12 0.1M
2023-10-12 14.41 14.41 14.19 14.32 0.2M
2023-10-11 14.26 14.47 14.20 14.45 0.2M
2023-10-10 14.27 14.29 14.11 14.14 0.1M
2023-10-09 13.91 14.29 13.91 14.21 0.1M
2023-10-06 13.86 14.12 13.82 14.08 0.1M
2023-10-05 13.82 13.96 13.77 13.93 0.1M
2023-10-04 13.74 13.83 13.57 13.82 0.1M
2023-10-03 13.89 13.98 13.69 13.74 0.2M
2023-10-02 14.15 14.28 13.85 13.95 0.2M
2023-09-29 14.30 14.37 14.04 14.23 0.2M
2023-09-28 13.93 14.14 13.86 14.12 0.2M
2023-09-27 14.12 14.28 13.87 13.94 0.1M
2023-09-26 14.40 14.48 14.06 14.11 0.2M
2023-09-25 14.43 14.57 14.35 14.47 0.2M
2023-09-22 14.34 14.59 14.34 14.43 0.2M
2023-09-21 14.95 14.96 14.34 14.35 0.2M
2023-09-20 15.00 15.23 14.97 14.98 0.1M
2023-09-19 15.07 15.17 14.96 14.99 0.2M
2023-09-18 15.26 15.26 15.02 15.05 0.1M
2023-09-15 15.52 15.65 15.18 15.26 0.6M
2023-09-14 15.32 15.57 15.32 15.55 0.1M
2023-09-13 15.20 15.30 15.15 15.21 0.1M
2023-09-12 15.05 15.24 15.04 15.17 0.1M
2023-09-11 15.15 15.22 15.02 15.05 0.1M
2023-09-08 15.23 15.24 15.05 15.10 0.1M
2023-09-07 15.33 15.38 15.15 15.16 0.1M
2023-09-06 15.69 15.69 15.33 15.43 0.1M
2023-09-05 15.80 15.80 15.55 15.64 0.1M
2023-09-01 15.79 15.96 15.78 15.85 0.1M
2023-08-31 16.00 16.12 15.71 15.73 0.2M
2023-08-30 15.92 16.05 15.82 16.01 0.1M
2023-08-29 15.97 16.05 15.75 15.92 0.1M
2023-08-28 15.71 15.99 15.71 15.93 0.1M
2023-08-25 15.72 15.82 15.63 15.70 0.1M
2023-08-24 15.83 16.07 15.66 15.72 0.1M
2023-08-23 15.35 15.93 15.35 15.89 0.1M
2023-08-22 15.48 15.50 15.21 15.38 0.1M
2023-08-21 15.56 15.62 15.11 15.28 0.2M
2023-08-18 15.78 15.88 15.38 15.52 0.3M
2023-08-17 16.23 16.28 15.89 15.92 0.1M
2023-08-16 15.98 16.27 15.98 16.14 0.1M
2023-08-15 16.17 16.17 15.92 15.96 0.1M
2023-08-14 16.44 16.44 16.18 16.33 0.1M
2023-08-11 16.17 16.46 16.16 16.46 0.1M
2023-08-10 16.57 16.65 16.24 16.25 0.1M
2023-08-09 16.74 16.74 16.40 16.52 0.2M
2023-08-08 17.08 17.09 16.59 16.78 0.1M
2023-08-07 16.62 16.92 16.50 16.87 0.1M
2023-08-04 16.56 16.86 16.54 16.63 0.1M
2023-08-03 16.46 16.59 16.31 16.58 0.1M
2023-08-02 16.60 16.66 16.43 16.56 0.1M
2023-08-01 16.63 16.85 16.57 16.70 0.1M
2023-07-31 16.46 16.74 16.44 16.74 0.1M
2023-07-28 16.50 16.67 16.38 16.40 0.1M
2023-07-27 17.21 17.22 16.26 16.37 0.2M
2023-07-26 17.36 17.44 17.11 17.16 0.2M
2023-07-25 17.23 17.33 17.17 17.23 0.1M
2023-07-24 17.24 17.40 17.05 17.22 0.1M
2023-07-21 17.20 17.38 17.17 17.29 0.1M
2023-07-20 17.03 17.24 16.96 17.15 0.1M
2023-07-19 16.98 17.29 16.98 17.04 0.1M
2023-07-18 17.00 17.32 16.75 16.93 0.1M
2023-07-17 16.56 17.04 16.45 17.03 0.2M
2023-07-14 16.49 16.74 16.40 16.61 0.1M
2023-07-13 16.50 16.61 16.39 16.52 0.1M
2023-07-12 16.65 16.68 16.47 16.49 0.1M
2023-07-11 16.14 16.42 16.14 16.39 0.1M
2023-07-10 16.24 16.31 16.08 16.13 0.1M
2023-07-07 16.21 16.41 16.07 16.25 0.1M
2023-07-06 16.21 16.27 15.86 16.22 0.1M
2023-07-05 16.36 16.60 16.13 16.36 0.1M
2023-07-03 16.21 16.52 16.17 16.46 0.1M
2023-06-30 16.71 16.71 16.05 16.27 0.3M
2023-06-29 16.12 16.50 16.07 16.50 0.1M
2023-06-28 16.44 16.44 16.12 16.14 0.1M
2023-06-27 16.40 16.58 16.34 16.44 0.1M
2023-06-26 15.95 16.48 15.95 16.36 0.1M
2023-06-23 15.93 16.18 15.85 15.94 0.9M
2023-06-22 16.31 16.31 16.00 16.11 0.1M
2023-06-21 16.55 16.60 16.27 16.30 0.2M
2023-06-20 17.21 17.21 16.57 16.57 0.2M
2023-06-16 17.35 17.35 17.15 17.24 0.2M
2023-06-15 17.19 17.37 17.10 17.26 0.2M
2023-06-14 17.10 17.39 17.08 17.20 0.1M
2023-06-13 17.23 17.43 17.05 17.08 0.2M
2023-06-12 17.20 17.38 17.02 17.19 0.2M
2023-06-09 17.34 17.34 17.01 17.16 0.1M
2023-06-08 17.34 17.45 16.87 17.34 0.2M
2023-06-07 17.16 17.48 17.16 17.37 0.3M
2023-06-06 16.49 17.10 16.41 17.04 0.2M
2023-06-05 16.45 16.77 16.38 16.43 0.2M
2023-06-02 16.07 16.51 16.07 16.49 0.2M
2023-06-01 15.85 16.00 15.62 15.89 0.1M
2023-05-31 15.66 15.87 15.66 15.81 0.2M
2023-05-30 15.37 15.90 15.37 15.77 0.2M
2023-05-26 15.15 15.42 15.10 15.39 0.1M
2023-05-25 15.15 15.27 15.00 15.16 0.2M
2023-05-24 15.63 15.73 15.21 15.24 0.2M
2023-05-23 15.40 15.82 15.39 15.70 0.2M
2023-05-22 15.23 15.44 15.10 15.39 0.1M
2023-05-19 15.45 15.50 15.17 15.22 0.1M
2023-05-18 15.20 15.41 15.05 15.31 0.2M
2023-05-17 15.14 15.30 14.99 15.23 0.2M
2023-05-16 15.38 15.40 15.02 15.04 0.2M
2023-05-15 15.60 15.66 15.13 15.37 0.2M
2023-05-12 15.58 15.72 15.34 15.57 0.2M
2023-05-11 15.09 15.58 15.09 15.55 0.2M
2023-05-10 15.53 15.53 15.12 15.20 0.3M
2023-05-09 15.53 15.54 14.95 15.33 0.3M
2023-05-08 15.94 15.96 15.67 15.77 0.1M
2023-05-05 15.70 15.96 15.64 15.86 0.2M
2023-05-04 15.30 15.56 15.16 15.42 0.2M
2023-05-03 15.37 15.60 15.27 15.36 0.2M
2023-05-02 15.92 15.95 15.23 15.32 0.3M
2023-05-01 16.06 16.25 15.94 15.97 0.2M
2023-04-28 16.03 16.38 15.98 16.11 0.1M
2023-04-27 15.70 16.03 15.68 15.98 0.1M
2023-04-26 16.02 16.13 15.70 15.79 0.2M
2023-04-25 16.29 16.35 16.03 16.05 0.1M
2023-04-24 16.44 16.50 16.25 16.42 0.1M
2023-04-21 16.41 16.45 16.18 16.42 0.1M
2023-04-20 16.70 16.81 16.22 16.41 0.1M
2023-04-19 16.65 16.83 16.49 16.74 0.1M
2023-04-18 16.82 16.93 16.60 16.67 0.2M
2023-04-17 16.51 16.87 16.42 16.80 0.2M
2023-04-14 16.73 16.78 16.21 16.48 0.3M
2023-04-13 16.73 16.92 16.66 16.72 0.2M
2023-04-12 17.00 17.15 16.65 16.69 0.1M
2023-04-11 17.03 17.03 16.72 16.91 0.2M
2023-04-10 16.66 17.04 16.65 17.01 0.2M
2023-04-06 16.67 16.87 16.63 16.79 0.1M
2023-04-05 16.52 16.69 16.45 16.58 0.2M
2023-04-04 16.53 16.61 16.27 16.57 0.2M
2023-04-03 16.88 17.04 16.26 16.44 0.3M
2023-03-31 16.07 16.68 16.07 16.65 0.3M
2023-03-30 16.19 16.25 16.02 16.09 0.1M
2023-03-29 15.96 16.24 15.92 15.96 0.2M
2023-03-28 15.64 15.92 15.61 15.89 0.2M
2023-03-27 15.65 15.83 15.53 15.77 0.3M
2023-03-24 15.00 15.61 15.00 15.57 0.7M
2023-03-23 15.48 15.68 14.99 15.04 0.4M
2023-03-22 15.99 16.13 15.38 15.39 0.3M
2023-03-21 16.00 16.28 15.85 16.07 0.2M
2023-03-20 15.68 15.93 15.53 15.81 0.2M
2023-03-17 16.10 16.19 15.37 15.64 0.5M
2023-03-16 16.32 16.46 15.98 16.12 0.2M
2023-03-15 16.08 16.65 16.00 16.62 0.3M
2023-03-14 16.65 16.85 16.14 16.43 0.2M
2023-03-13 16.23 16.53 16.07 16.27 0.3M
2023-03-10 17.02 17.09 16.14 16.38 0.4M
2023-03-09 17.68 17.71 17.08 17.11 0.1M
2023-03-08 17.37 17.84 17.32 17.69 0.1M
2023-03-07 17.93 17.97 17.27 17.33 0.2M
2023-03-06 18.04 18.19 17.89 17.95 0.3M
2023-03-03 17.90 18.11 17.86 18.06 0.2M
2023-03-02 17.43 17.77 17.37 17.77 0.2M
2023-03-01 17.60 17.61 17.21 17.57 0.2M
2023-02-28 17.50 17.87 17.50 17.60 0.2M
2023-02-27 17.61 17.95 17.34 17.49 0.2M
2023-02-24 17.33 17.41 17.00 17.37 0.3M
2023-02-23 18.23 18.29 17.04 17.47 0.5M
2023-02-22 17.90 18.58 17.64 18.18 0.7M
2023-02-21 18.68 18.68 17.91 17.97 0.3M
2023-02-17 18.82 18.89 18.60 18.64 0.2M
2023-02-16 18.80 19.08 18.55 18.75 0.1M
2023-02-15 18.47 18.89 18.41 18.88 0.2M
2023-02-14 18.68 18.73 18.37 18.66 0.2M
2023-02-13 18.81 18.97 18.63 18.73 0.2M
2023-02-10 18.69 18.80 18.55 18.73 0.2M
2023-02-09 19.34 19.45 18.62 18.70 0.2M
2023-02-08 19.11 19.43 19.10 19.25 0.1M
2023-02-07 19.22 19.30 18.84 19.14 0.2M
2023-02-06 19.49 19.49 19.09 19.35 0.2M
2023-02-03 19.58 19.75 19.25 19.47 0.2M
2023-02-02 19.52 20.00 19.52 19.80 0.3M
2023-02-01 19.51 19.71 19.10 19.54 0.2M
2023-01-31 19.36 19.63 19.15 19.54 0.2M
2023-01-30 19.37 19.56 19.20 19.20 0.1M
2023-01-27 19.46 19.66 19.33 19.42 0.1M
2023-01-26 19.50 19.69 19.29 19.49 0.1M
2023-01-25 19.19 19.54 19.04 19.48 0.1M
2023-01-24 19.49 19.51 19.25 19.25 0.1M
2023-01-23 19.54 19.70 19.39 19.45 0.2M
2023-01-20 19.70 19.70 19.30 19.54 0.2M
2023-01-19 19.50 19.72 19.01 19.63 0.2M
2023-01-18 20.30 20.55 19.62 19.73 0.4M
2023-01-17 19.95 20.55 19.95 20.10 0.3M
2023-01-13 19.55 19.97 19.43 19.92 0.2M
2023-01-12 19.44 19.69 19.30 19.67 0.2M
2023-01-11 19.00 19.44 19.00 19.40 0.2M
2023-01-10 18.78 18.98 18.69 18.90 0.1M
2023-01-09 19.00 19.05 18.74 18.87 0.2M
2023-01-06 18.64 19.02 18.43 18.89 0.1M
2023-01-05 19.12 19.12 18.42 18.42 0.2M
2023-01-04 18.71 19.24 18.60 19.13 0.2M
2023-01-03 18.55 19.09 18.40 18.51 0.2M