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
2025-10-01 9.15 9.28 9.11 9.26 0.3M
2025-09-30 9.10 9.21 9.08 9.16 0.3M
2025-09-29 9.14 9.19 9.06 9.15 0.3M
2025-09-26 9.14 9.26 9.09 9.12 0.3M
2025-09-25 9.28 9.34 9.12 9.14 0.3M
2025-09-24 9.27 9.42 9.19 9.34 0.4M
2025-09-23 9.18 9.41 9.18 9.32 0.3M
2025-09-22 9.16 9.29 9.03 9.19 0.5M
2025-09-19 9.37 9.39 9.22 9.26 0.7M
2025-09-18 9.03 9.44 9.02 9.37 0.7M
2025-09-17 9.00 9.19 8.92 9.00 0.6M
2025-09-16 8.90 8.98 8.81 8.94 0.4M
2025-09-15 8.87 8.89 8.78 8.87 0.3M
2025-09-12 8.90 8.97 8.81 8.86 0.4M
2025-09-11 8.85 8.93 8.77 8.91 0.8M
2025-09-10 8.90 8.93 8.79 8.87 0.3M
2025-09-09 9.01 9.01 8.85 8.90 0.4M
2025-09-08 9.01 9.07 8.89 9.01 0.3M
2025-09-05 9.10 9.19 8.96 8.98 0.4M
2025-09-04 8.98 9.03 8.88 9.03 0.3M
2025-09-03 8.90 9.02 8.89 8.99 0.3M
2025-09-02 9.15 9.16 8.92 8.94 0.5M
2025-08-29 9.20 9.27 9.17 9.20 0.4M
2025-08-28 9.15 9.20 9.05 9.20 0.2M
2025-08-27 9.07 9.17 9.04 9.14 0.3M
2025-08-26 9.09 9.14 9.02 9.09 0.2M
2025-08-25 9.04 9.11 8.99 9.06 0.3M
2025-08-22 8.97 9.24 8.95 9.14 0.4M
2025-08-21 8.88 8.98 8.82 8.91 0.3M
2025-08-20 8.92 9.08 8.89 8.92 0.3M
2025-08-19 8.91 9.07 8.90 8.97 0.3M
2025-08-18 8.90 8.96 8.81 8.84 0.4M
2025-08-15 8.89 8.96 8.69 8.88 0.4M
2025-08-14 8.96 8.99 8.80 8.84 0.3M
2025-08-13 8.88 9.02 8.83 8.98 0.4M
2025-08-12 8.69 8.97 8.57 8.87 0.5M
2025-08-11 8.70 8.88 8.62 8.65 0.6M
2025-08-08 8.95 9.03 8.47 8.69 1.6M
2025-08-07 9.17 9.27 9.05 9.14 0.5M
2025-08-06 9.25 9.29 9.11 9.11 0.3M
2025-08-05 9.15 9.29 9.08 9.23 0.4M
2025-08-04 9.14 9.25 9.13 9.13 0.4M
2025-08-01 9.25 9.31 8.97 9.11 0.6M
2025-07-31 9.33 9.41 9.17 9.20 0.6M
2025-07-30 9.59 9.69 9.32 9.39 0.7M
2025-07-29 9.51 9.64 9.42 9.59 0.6M
2025-07-28 9.76 9.95 9.41 9.50 1.2M
2025-07-25 10.78 10.80 9.53 9.73 1.6M
2025-07-24 10.75 10.82 10.71 10.77 0.3M
2025-07-23 10.62 10.80 10.56 10.80 0.3M
2025-07-22 10.31 10.58 10.27 10.56 0.3M
2025-07-21 10.33 10.51 10.30 10.31 0.3M
2025-07-18 10.33 10.35 10.22 10.31 0.2M
2025-07-17 10.28 10.43 10.25 10.26 0.3M
2025-07-16 10.26 10.33 10.12 10.30 0.3M
2025-07-15 10.58 10.63 10.21 10.22 0.3M
2025-07-14 10.62 10.78 10.51 10.58 0.3M
2025-07-11 10.57 10.70 10.45 10.66 0.3M
2025-07-10 10.40 10.63 10.40 10.57 0.3M
2025-07-09 10.48 10.50 10.36 10.47 0.2M
2025-07-08 10.38 10.56 10.34 10.40 0.4M
2025-07-07 10.65 10.66 10.38 10.38 0.4M
2025-07-03 10.67 10.75 10.61 10.68 0.2M
2025-07-02 10.35 10.69 10.30 10.64 0.5M
2025-07-01 10.13 10.52 10.13 10.34 0.3M
2025-06-30 10.26 10.26 10.03 10.17 0.3M
2025-06-27 10.35 10.43 10.15 10.26 1.1M
2025-06-26 10.13 10.32 10.12 10.30 0.3M
2025-06-25 10.22 10.30 10.08 10.13 0.4M
2025-06-24 10.47 10.54 10.35 10.38 0.3M
2025-06-23 10.16 10.55 10.09 10.46 0.4M
2025-06-20 10.15 10.25 10.05 10.18 0.3M
2025-06-18 9.96 10.23 9.94 10.09 0.4M
2025-06-17 10.06 10.13 9.93 9.96 0.3M
2025-06-16 10.14 10.23 10.10 10.15 0.2M
2025-06-13 10.13 10.17 10.03 10.12 0.2M
2025-06-12 10.13 10.28 10.01 10.22 0.2M
2025-06-11 10.28 10.34 10.12 10.13 0.3M
2025-06-10 10.13 10.34 10.08 10.28 0.3M
2025-06-09 9.87 10.07 9.81 10.01 0.3M
2025-06-06 9.74 9.87 9.72 9.79 0.2M
2025-06-05 9.80 9.80 9.62 9.65 0.3M
2025-06-04 9.84 9.92 9.77 9.80 0.3M
2025-06-03 9.83 9.94 9.70 9.85 0.2M
2025-06-02 9.88 9.91 9.76 9.87 0.2M
2025-05-30 9.83 9.94 9.81 9.89 0.2M
2025-05-29 9.75 9.90 9.74 9.86 0.2M
2025-05-28 9.92 9.95 9.68 9.74 0.3M
2025-05-27 9.60 9.95 9.58 9.92 0.4M
2025-05-23 9.42 9.65 9.38 9.59 0.3M
2025-05-22 9.46 9.55 9.40 9.50 0.3M
2025-05-21 9.58 9.59 9.40 9.46 0.4M
2025-05-20 9.69 9.78 9.65 9.68 0.3M
2025-05-19 9.70 9.80 9.62 9.74 0.3M
2025-05-16 9.74 9.84 9.64 9.80 0.3M
2025-05-15 9.52 9.79 9.51 9.77 0.2M
2025-05-14 9.84 9.86 9.51 9.53 0.4M
2025-05-13 9.85 10.21 9.66 9.91 0.4M
2025-05-12 9.75 9.85 9.62 9.65 0.4M
2025-05-09 9.32 9.66 9.32 9.62 0.4M
2025-05-08 9.36 9.42 9.17 9.36 0.4M
2025-05-07 9.43 9.58 9.24 9.27 0.4M
2025-05-06 9.62 9.69 9.37 9.38 0.4M
2025-05-05 9.79 9.83 9.64 9.64 0.3M
2025-05-02 9.92 10.00 9.86 9.88 0.2M
2025-05-01 9.92 9.96 9.80 9.85 0.3M
2025-04-30 9.92 10.00 9.75 9.93 0.3M
2025-04-29 9.93 10.05 9.85 9.96 0.3M
2025-04-28 9.85 9.97 9.79 9.95 0.3M
2025-04-25 9.67 9.82 9.56 9.81 0.2M
2025-04-24 9.82 9.82 9.64 9.71 0.3M
2025-04-23 9.96 9.98 9.72 9.80 0.3M
2025-04-22 9.80 9.97 9.73 9.88 0.3M
2025-04-21 9.65 9.92 9.45 9.75 0.5M
2025-04-17 9.50 9.82 9.47 9.58 0.4M
2025-04-16 9.55 9.67 9.42 9.48 0.3M
2025-04-15 9.42 9.71 9.38 9.56 0.4M
2025-04-14 9.28 9.52 9.25 9.42 0.3M
2025-04-11 9.15 9.23 8.91 9.18 0.5M
2025-04-10 9.27 9.42 9.01 9.12 0.5M
2025-04-09 8.80 9.52 8.66 9.35 0.7M
2025-04-08 9.85 9.85 8.84 8.95 0.9M
2025-04-07 9.90 9.94 9.26 9.46 0.8M
2025-04-04 10.29 10.29 9.96 10.03 0.6M
2025-04-03 10.25 10.67 10.13 10.51 0.5M
2025-04-02 10.36 10.47 10.27 10.32 0.3M
2025-04-01 10.50 10.54 10.32 10.38 0.3M
2025-03-31 10.63 10.72 10.46 10.52 0.4M
2025-03-28 10.47 10.72 10.42 10.64 0.4M
2025-03-27 10.46 10.58 10.37 10.42 0.3M
2025-03-26 10.43 10.55 10.42 10.45 0.2M
2025-03-25 10.52 10.54 10.36 10.41 0.3M
2025-03-24 10.55 10.62 10.47 10.51 0.3M
2025-03-21 10.57 10.64 10.41 10.45 0.5M
2025-03-20 10.65 10.79 10.61 10.67 0.2M
2025-03-19 10.78 10.89 10.56 10.70 0.3M
2025-03-18 10.86 10.93 10.80 10.81 0.3M
2025-03-17 10.76 10.98 10.76 10.87 0.3M
2025-03-14 10.59 10.86 10.45 10.82 0.5M
2025-03-13 11.01 11.12 10.56 10.57 0.5M
2025-03-12 11.15 11.25 11.02 11.03 0.3M
2025-03-11 11.50 11.53 11.16 11.16 0.3M
2025-03-10 11.56 11.77 11.48 11.49 0.3M
2025-03-07 11.73 11.81 11.56 11.56 0.3M
2025-03-06 11.79 11.85 11.56 11.69 0.3M
2025-03-05 11.70 11.85 11.63 11.84 0.4M
2025-03-04 11.34 11.81 11.33 11.70 0.8M
2025-03-03 11.46 11.63 11.31 11.34 0.5M
2025-02-28 11.60 11.65 11.39 11.46 1.3M
2025-02-27 11.36 11.63 11.34 11.60 0.4M
2025-02-26 11.50 11.50 11.20 11.33 0.3M
2025-02-25 11.20 11.49 11.20 11.42 0.4M
2025-02-24 11.12 11.19 10.94 11.15 0.3M
2025-02-21 11.76 11.77 11.04 11.11 0.6M
2025-02-20 11.50 11.93 11.48 11.67 0.4M
2025-02-19 11.64 11.64 11.40 11.52 0.2M
2025-02-18 11.60 11.72 11.51 11.69 0.4M
2025-02-14 11.71 11.78 11.56 11.62 0.3M
2025-02-13 11.64 11.73 11.36 11.67 0.5M
2025-02-12 11.05 11.62 10.96 11.59 1.1M
2025-02-11 10.67 10.99 10.61 10.97 1.0M
2025-02-10 10.78 10.81 10.65 10.70 0.2M
2025-02-07 10.83 10.83 10.62 10.75 0.2M
2025-02-06 10.97 11.01 10.81 10.85 0.2M
2025-02-05 10.97 10.98 10.81 10.91 0.2M
2025-02-04 10.71 10.97 10.62 10.92 0.2M
2025-02-03 10.81 10.94 10.68 10.74 0.2M
2025-01-31 10.83 10.92 10.75 10.86 0.3M
2025-01-30 10.84 11.07 10.83 10.85 0.2M
2025-01-29 10.85 10.93 10.63 10.78 0.3M
2025-01-28 10.82 10.89 10.65 10.81 0.2M
2025-01-27 10.57 10.86 10.57 10.86 0.4M
2025-01-24 10.38 10.57 10.34 10.52 0.3M
2025-01-23 10.45 10.48 10.31 10.43 0.3M
2025-01-22 10.99 11.02 10.31 10.45 0.7M
2025-01-21 10.81 11.09 10.78 11.06 0.4M
2025-01-17 10.88 10.90 10.75 10.77 0.3M
2025-01-16 10.64 10.84 10.57 10.82 0.2M
2025-01-15 10.73 10.82 10.58 10.64 0.2M
2025-01-14 10.46 10.53 10.34 10.53 0.2M
2025-01-13 10.40 10.48 10.27 10.43 0.4M
2025-01-10 10.50 10.50 10.31 10.40 0.3M
2025-01-08 10.59 10.63 10.38 10.61 0.3M
2025-01-07 10.90 11.00 10.58 10.62 0.3M
2025-01-06 10.88 11.07 10.84 10.89 0.4M
2025-01-03 10.79 10.95 10.73 10.88 0.3M
2025-01-02 10.87 10.92 10.72 10.76 0.2M