Gladstone Land

LANDO
🏛️ usa →
19.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:33 19.48 19.48 19.47 19.47 2.3K
09:35 19.47 19.47 19.47 19.47 1.1K
09:51 19.60 19.60 19.60 19.60 0.4K
10:48 19.59 19.59 19.59 19.59 0.3K
10:49 19.54 19.54 19.54 19.54 1.0K
11:08 19.59 19.59 19.57 19.57 0.3K
11:41 19.47 19.47 19.47 19.47 0.2K
11:57 19.53 19.53 19.51 19.51 0.5K
12:39 19.51 19.51 19.51 19.51 0.5K
12:52 19.47 19.47 19.47 19.47 0.5K
12:57 19.50 19.50 19.50 19.50 0.3K
13:11 19.49 19.49 19.49 19.49 0.9K
13:43 19.45 19.45 19.45 19.45 0.3K
14:44 19.49 19.49 19.49 19.49 0.8K
15:34 19.47 19.47 19.47 19.47 0.8K
15:54 19.49 19.49 19.49 19.49 0.3K
15:59 19.46 19.49 19.46 19.49 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 19.63 19.73 19.49 19.50 0.0M
2025-09-29 19.49 19.57 19.38 19.54 0.0M
2025-09-26 19.45 19.59 19.40 19.56 0.0M
2025-09-25 19.54 19.60 19.45 19.46 0.0M
2025-09-24 19.73 19.86 19.49 19.52 0.0M
2025-09-23 19.64 19.78 19.64 19.73 0.0M
2025-09-22 19.73 19.93 19.72 19.92 0.0M
2025-09-19 20.00 20.35 19.80 19.85 0.0M
2025-09-18 20.05 20.22 19.85 19.87 0.0M
2025-09-17 20.15 20.35 19.81 20.02 0.0M
2025-09-16 20.13 20.30 19.96 20.17 0.0M
2025-09-15 20.04 20.10 19.95 19.97 0.0M
2025-09-12 19.94 20.10 19.82 20.10 0.0M
2025-09-11 19.76 20.10 19.76 19.79 0.0M
2025-09-10 19.64 19.86 19.61 19.75 0.0M
2025-09-09 19.41 19.92 19.41 19.75 0.0M
2025-09-08 19.50 19.66 19.39 19.45 0.0M
2025-09-05 19.48 19.50 19.35 19.48 0.0M
2025-09-04 19.40 19.40 19.35 19.37 0.0M
2025-09-03 19.35 19.41 19.29 19.35 0.0M
2025-09-02 19.34 19.40 19.31 19.35 0.0M
2025-08-29 19.34 19.42 19.22 19.34 0.0M
2025-08-28 19.20 19.29 19.20 19.25 0.0M
2025-08-27 19.11 19.25 19.11 19.22 0.0M
2025-08-26 19.36 19.36 19.17 19.24 0.0M
2025-08-25 19.25 19.47 19.11 19.25 0.0M
2025-08-22 19.23 19.34 19.10 19.33 0.0M
2025-08-21 19.30 19.30 19.11 19.22 0.0M
2025-08-20 19.18 19.25 19.13 19.25 0.0M
2025-08-19 19.29 19.40 19.27 19.29 0.0M
2025-08-18 19.27 19.30 19.27 19.28 0.0M
2025-08-15 19.35 19.35 19.24 19.29 0.0M
2025-08-14 19.30 19.35 19.30 19.31 0.0M
2025-08-13 19.32 19.35 19.24 19.24 0.0M
2025-08-12 19.49 19.49 19.32 19.33 0.0M
2025-08-11 19.68 19.70 19.00 19.44 0.1M
2025-08-08 19.72 19.83 19.61 19.68 0.0M
2025-08-07 19.81 20.00 19.81 19.82 0.0M
2025-08-06 19.80 19.86 19.79 19.86 0.0M
2025-08-05 19.68 19.81 19.68 19.81 0.0M
2025-08-04 19.81 19.81 19.68 19.75 0.0M
2025-08-01 19.72 19.86 19.71 19.71 0.0M
2025-07-31 19.77 19.79 19.61 19.75 0.0M
2025-07-30 19.63 19.86 19.63 19.63 0.0M
2025-07-29 19.98 19.98 19.61 19.71 0.0M
2025-07-28 19.95 20.03 19.83 19.90 0.0M
2025-07-25 19.87 20.05 19.85 19.90 0.0M
2025-07-24 19.87 19.97 19.61 19.65 0.0M
2025-07-23 19.84 19.92 19.69 19.90 0.0M
2025-07-22 19.71 19.71 19.64 19.69 0.0M
2025-07-21 19.78 19.88 19.67 19.71 0.0M
2025-07-18 19.99 20.00 19.94 19.94 0.0M
2025-07-17 20.05 20.07 19.90 19.98 0.0M
2025-07-16 19.88 20.15 19.66 19.86 0.0M
2025-07-15 20.00 20.00 19.62 19.93 0.0M
2025-07-14 19.99 20.08 19.90 19.97 0.0M
2025-07-11 19.81 19.99 19.80 19.94 0.0M
2025-07-10 19.71 19.88 19.62 19.62 0.0M
2025-07-09 19.59 19.77 19.59 19.68 0.0M
2025-07-08 19.47 19.60 19.39 19.53 0.0M
2025-07-07 19.38 19.47 19.31 19.41 0.0M
2025-07-03 19.38 19.41 19.22 19.30 0.0M
2025-07-02 19.20 19.49 19.18 19.39 0.0M
2025-07-01 19.29 19.48 19.15 19.26 0.0M
2025-06-30 19.39 19.44 19.18 19.33 0.0M
2025-06-27 19.47 19.50 19.18 19.29 0.0M
2025-06-26 19.40 19.44 19.32 19.41 0.0M
2025-06-25 19.45 19.45 19.40 19.43 0.0M
2025-06-24 19.43 19.50 19.41 19.45 0.0M
2025-06-23 19.32 19.40 19.32 19.40 0.0M
2025-06-20 19.35 19.46 19.35 19.39 0.0M
2025-06-18 19.59 19.63 19.45 19.53 0.0M
2025-06-17 19.55 19.55 19.46 19.50 0.0M
2025-06-16 19.49 19.62 19.45 19.49 0.0M
2025-06-13 19.46 19.48 19.35 19.45 0.0M
2025-06-12 19.42 19.54 19.42 19.47 0.0M
2025-06-11 19.45 19.58 19.43 19.50 0.0M
2025-06-10 19.49 19.59 19.44 19.55 0.0M
2025-06-09 19.26 19.52 19.26 19.50 0.0M
2025-06-06 19.69 19.69 19.35 19.37 0.0M
2025-06-05 19.55 19.71 19.40 19.44 0.0M
2025-06-04 19.28 19.60 19.28 19.50 0.0M
2025-06-03 19.47 19.50 19.28 19.37 0.0M
2025-06-02 19.27 19.50 19.19 19.36 0.0M
2025-05-30 19.85 20.14 19.19 19.19 0.0M
2025-05-29 19.97 19.97 19.71 19.83 0.0M
2025-05-28 19.57 20.16 19.54 19.86 0.0M
2025-05-27 20.17 20.34 19.81 19.85 0.0M
2025-05-23 20.27 20.29 20.17 20.21 0.0M
2025-05-22 20.37 20.37 20.17 20.23 0.0M
2025-05-21 20.61 20.64 20.37 20.39 0.0M
2025-05-20 20.82 20.82 20.60 20.69 0.0M
2025-05-19 20.67 20.74 20.60 20.67 0.0M
2025-05-16 20.55 20.62 20.55 20.55 0.0M
2025-05-15 20.51 20.69 20.51 20.60 0.0M
2025-05-14 20.70 20.75 20.57 20.60 0.0M
2025-05-13 20.65 20.75 20.65 20.73 0.0M
2025-05-12 20.66 20.74 20.66 20.72 0.0M
2025-05-09 20.74 20.74 20.64 20.67 0.0M
2025-05-08 20.75 20.78 20.65 20.74 0.0M
2025-05-07 20.59 20.75 20.59 20.71 0.0M
2025-05-06 20.90 20.90 20.70 20.75 0.0M
2025-05-05 20.54 20.90 20.54 20.90 0.0M
2025-05-02 20.46 20.63 20.31 20.63 0.0M
2025-05-01 20.40 20.40 20.06 20.24 0.0M
2025-04-30 20.28 20.33 20.03 20.30 0.0M
2025-04-29 20.54 20.63 20.01 20.24 0.0M
2025-04-28 20.40 20.60 20.26 20.42 0.0M
2025-04-25 20.44 20.59 20.44 20.59 0.0M
2025-04-24 20.45 20.64 20.45 20.61 0.0M
2025-04-23 20.37 20.44 20.20 20.44 0.0M
2025-04-22 20.21 20.48 20.21 20.42 0.0M
2025-04-21 20.00 20.36 20.00 20.06 0.0M
2025-04-17 19.75 20.46 19.65 20.10 0.0M
2025-04-16 19.11 19.75 19.05 19.52 0.0M
2025-04-15 18.97 19.14 18.97 19.12 0.0M
2025-04-14 19.01 19.07 18.96 19.02 0.0M
2025-04-11 18.56 18.98 18.56 18.89 0.0M
2025-04-10 18.50 19.10 18.50 18.78 0.0M
2025-04-09 18.55 19.10 18.50 19.05 0.0M
2025-04-08 19.00 19.20 18.55 18.55 0.0M
2025-04-07 19.10 19.12 18.56 18.79 0.0M
2025-04-04 19.95 20.11 19.25 19.52 0.0M
2025-04-03 20.01 20.16 19.87 19.87 0.0M
2025-04-02 20.16 20.33 20.00 20.06 0.0M
2025-04-01 20.03 20.25 20.00 20.08 0.0M
2025-03-31 20.44 20.60 19.87 19.88 0.0M
2025-03-28 20.37 20.38 20.22 20.30 0.0M
2025-03-27 20.21 20.33 20.21 20.30 0.0M
2025-03-26 20.08 20.35 20.08 20.26 0.0M
2025-03-25 20.03 20.38 20.03 20.38 0.0M
2025-03-24 20.20 20.28 20.00 20.10 0.0M
2025-03-21 20.21 20.35 20.12 20.24 0.0M
2025-03-20 20.25 20.28 20.22 20.22 0.0M
2025-03-19 20.16 20.35 20.16 20.25 0.0M
2025-03-18 20.29 20.59 20.29 20.39 0.0M
2025-03-17 20.35 20.45 20.34 20.38 0.0M
2025-03-14 20.27 20.35 20.26 20.26 0.0M
2025-03-13 20.35 20.41 20.24 20.41 0.0M
2025-03-12 20.56 20.62 20.32 20.50 0.0M
2025-03-11 20.50 20.62 20.41 20.55 0.0M
2025-03-10 20.59 20.65 20.50 20.62 0.0M
2025-03-07 20.57 20.65 20.54 20.65 0.0M
2025-03-06 20.65 20.65 20.50 20.57 0.0M
2025-03-05 20.43 20.65 20.30 20.65 0.0M
2025-03-04 20.72 20.74 20.50 20.50 0.0M
2025-03-03 20.51 20.65 20.50 20.63 0.0M
2025-02-28 20.63 20.68 20.53 20.55 0.0M
2025-02-27 20.56 20.68 20.51 20.58 0.0M
2025-02-26 20.40 20.48 20.40 20.46 0.0M
2025-02-25 20.32 20.43 20.31 20.34 0.0M
2025-02-24 20.39 20.39 20.31 20.32 0.0M
2025-02-21 20.26 20.35 20.22 20.24 0.0M
2025-02-20 20.35 20.35 20.15 20.15 0.0M
2025-02-19 20.36 20.39 20.25 20.35 0.0M
2025-02-18 20.40 20.69 20.38 20.60 0.0M
2025-02-14 20.37 20.49 20.32 20.39 0.0M
2025-02-13 20.43 20.65 20.33 20.49 0.0M
2025-02-12 20.50 20.80 20.24 20.33 0.0M
2025-02-11 20.65 20.80 20.46 20.50 0.0M
2025-02-10 20.20 20.78 20.20 20.69 0.0M
2025-02-07 20.20 20.35 20.15 20.20 0.0M
2025-02-06 20.34 20.38 20.21 20.21 0.0M
2025-02-05 20.31 20.49 20.26 20.35 0.0M
2025-02-04 20.24 20.45 20.11 20.38 0.0M
2025-02-03 20.05 20.61 20.05 20.25 0.0M
2025-01-31 20.68 20.86 20.03 20.05 0.1M
2025-01-30 20.69 20.81 20.57 20.66 0.0M
2025-01-29 20.66 20.85 20.45 20.85 0.0M
2025-01-28 20.68 21.00 20.66 20.70 0.0M
2025-01-27 20.34 21.15 20.31 21.02 0.0M
2025-01-24 20.50 20.50 20.19 20.31 0.0M
2025-01-23 20.56 20.56 20.26 20.40 0.0M
2025-01-22 20.65 20.67 20.46 20.59 0.0M
2025-01-21 20.20 20.60 20.20 20.57 0.0M
2025-01-17 20.37 20.58 20.21 20.27 0.0M
2025-01-16 20.25 20.69 20.14 20.31 0.0M
2025-01-15 20.15 20.47 20.08 20.30 0.0M
2025-01-14 20.21 20.25 20.00 20.15 0.0M
2025-01-13 20.21 20.27 19.90 20.00 0.0M
2025-01-10 20.56 20.60 20.25 20.27 0.0M
2025-01-08 20.50 20.99 20.46 20.54 0.0M
2025-01-07 20.81 20.81 20.53 20.65 0.0M
2025-01-06 20.78 21.02 20.56 20.88 0.0M
2025-01-03 20.99 21.10 20.69 20.95 0.0M
2025-01-02 21.00 21.40 20.55 21.05 0.0M