Gladstone Land Prf C

LANDP
🏛️ usa →
19.49
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:33 19.38 19.38 19.38 19.38 0.7K
09:58 19.38 19.38 19.38 19.38 0.1K
10:03 19.35 19.35 19.35 19.35 0.5K
10:05 19.45 19.45 19.45 19.45 0.5K
10:06 19.38 19.38 19.38 19.38 0.5K
10:26 19.40 19.40 19.40 19.40 0.4K
10:32 19.44 19.45 19.44 19.45 0.4K
11:06 19.39 19.39 19.39 19.39 0.2K
11:12 19.46 19.46 19.46 19.46 0.5K
11:26 19.39 19.39 19.39 19.39 0.1K
11:31 19.46 19.46 19.46 19.46 0.5K
11:46 19.38 19.38 19.38 19.38 0.1K
12:04 19.43 19.43 19.41 19.41 1.7K
12:27 19.45 19.45 19.45 19.45 0.6K
12:35 19.35 19.35 19.35 19.35 1.3K
12:55 19.34 19.34 19.34 19.34 1.4K
13:17 19.33 19.33 19.33 19.33 1.1K
13:25 19.33 19.33 19.33 19.33 0.1K
13:32 19.41 19.41 19.41 19.41 0.8K
14:28 19.41 19.41 19.41 19.41 0.1K
14:29 19.34 19.39 19.34 19.39 2.4K
14:44 19.40 19.40 19.40 19.40 0.5K
14:46 19.40 19.40 19.40 19.40 1.1K
14:47 19.40 19.40 19.40 19.40 0.5K
14:48 19.40 19.40 19.40 19.40 0.5K
14:49 19.39 19.39 19.39 19.39 0.9K
14:51 19.39 19.39 19.39 19.39 0.5K
14:57 19.36 19.36 19.36 19.36 0.7K
15:06 19.37 19.37 19.37 19.37 0.3K
15:10 19.36 19.39 19.36 19.39 0.5K
15:15 19.36 19.36 19.36 19.36 0.2K
15:17 19.36 19.36 19.36 19.36 1.6K
15:25 19.38 19.38 19.38 19.38 0.8K
15:27 19.38 19.38 19.38 19.38 0.3K
15:29 19.37 19.37 19.37 19.37 0.1K
15:32 19.37 19.37 19.37 19.37 0.3K
15:59 19.44 19.44 19.44 19.44 0.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 19.40 19.52 19.36 19.49 0.0M
2025-09-29 19.34 19.41 19.31 19.41 0.1M
2025-09-26 19.38 19.46 19.32 19.44 0.0M
2025-09-25 19.50 19.60 19.31 19.37 0.0M
2025-09-24 19.67 19.70 19.41 19.46 0.0M
2025-09-23 19.86 19.86 19.53 19.56 0.0M
2025-09-22 19.65 20.00 19.52 19.80 0.0M
2025-09-19 19.74 19.94 19.58 19.88 0.0M
2025-09-18 20.04 20.20 19.70 19.75 0.0M
2025-09-17 20.13 20.20 20.01 20.04 0.0M
2025-09-16 20.10 20.19 20.01 20.04 0.0M
2025-09-15 19.98 20.20 19.98 20.08 0.0M
2025-09-12 19.90 20.00 19.85 19.98 0.0M
2025-09-11 19.84 20.02 19.76 19.90 0.0M
2025-09-10 19.68 19.85 19.67 19.78 0.0M
2025-09-09 19.45 19.80 19.33 19.66 0.1M
2025-09-08 19.42 19.49 19.33 19.40 0.0M
2025-09-05 19.36 19.62 19.32 19.40 0.0M
2025-09-04 19.29 19.40 19.26 19.36 0.0M
2025-09-03 19.30 19.40 19.26 19.27 0.0M
2025-09-02 19.35 19.40 19.26 19.34 0.0M
2025-08-29 19.31 19.35 19.22 19.33 0.0M
2025-08-28 19.24 19.26 19.15 19.24 0.0M
2025-08-27 19.18 19.23 19.09 19.18 0.0M
2025-08-26 19.24 19.32 19.04 19.09 0.0M
2025-08-25 19.29 19.30 19.20 19.20 0.0M
2025-08-22 19.09 19.33 19.09 19.31 0.0M
2025-08-21 19.23 19.25 19.04 19.13 0.0M
2025-08-20 19.19 19.24 19.10 19.19 0.0M
2025-08-19 19.29 19.30 19.26 19.28 0.1M
2025-08-18 19.25 19.30 19.25 19.26 0.0M
2025-08-15 19.33 19.35 19.26 19.30 0.0M
2025-08-14 19.31 19.35 19.25 19.28 0.0M
2025-08-13 19.30 19.35 19.20 19.32 0.0M
2025-08-12 19.28 19.57 19.28 19.33 0.1M
2025-08-11 19.65 19.70 19.27 19.41 0.1M
2025-08-08 19.80 19.81 19.58 19.69 0.0M
2025-08-07 19.89 19.89 19.76 19.80 0.0M
2025-08-06 19.75 19.85 19.73 19.79 0.0M
2025-08-05 19.77 19.82 19.74 19.80 0.0M
2025-08-04 19.85 19.91 19.66 19.74 0.0M
2025-08-01 19.90 19.95 19.74 19.78 0.0M
2025-07-31 19.94 19.95 19.62 19.85 0.0M
2025-07-30 19.82 19.96 19.81 19.87 0.0M
2025-07-29 19.82 19.98 19.70 19.94 0.0M
2025-07-28 20.16 20.18 19.80 19.95 0.0M
2025-07-25 20.06 20.25 20.00 20.16 0.0M
2025-07-24 20.02 20.20 19.98 20.14 0.0M
2025-07-23 19.66 20.02 19.66 19.96 0.1M
2025-07-22 19.66 19.75 19.60 19.69 0.0M
2025-07-21 19.80 19.86 19.49 19.73 0.0M
2025-07-18 19.92 20.01 19.85 19.95 0.0M
2025-07-17 19.86 20.03 19.86 20.02 0.0M
2025-07-16 20.09 20.09 19.80 20.02 0.0M
2025-07-15 19.80 20.01 19.70 19.95 0.0M
2025-07-14 20.00 20.05 19.70 19.70 0.0M
2025-07-11 20.00 20.00 19.85 19.95 0.0M
2025-07-10 19.71 19.75 19.50 19.63 0.0M
2025-07-09 19.60 19.79 19.60 19.76 0.0M
2025-07-08 19.52 19.65 19.48 19.65 0.0M
2025-07-07 19.43 19.49 19.33 19.47 0.0M
2025-07-03 19.38 19.48 19.30 19.36 0.0M
2025-07-02 19.25 19.39 19.25 19.35 0.0M
2025-07-01 19.22 19.36 19.20 19.29 0.0M
2025-06-30 19.39 19.40 19.20 19.25 0.0M
2025-06-27 19.37 19.41 19.25 19.35 0.0M
2025-06-26 19.39 19.55 19.21 19.25 0.0M
2025-06-25 19.39 19.49 19.32 19.40 0.0M
2025-06-24 19.41 19.47 19.26 19.39 0.0M
2025-06-23 19.38 19.50 19.35 19.36 0.0M
2025-06-20 19.60 19.60 19.37 19.43 0.0M
2025-06-18 19.60 19.61 19.49 19.54 0.0M
2025-06-17 19.57 19.61 19.50 19.53 0.0M
2025-06-16 19.56 19.58 19.40 19.48 0.0M
2025-06-13 19.55 19.60 19.48 19.57 0.0M
2025-06-12 19.47 19.54 19.40 19.50 0.0M
2025-06-11 19.42 19.58 19.31 19.40 0.0M
2025-06-10 19.57 19.61 19.30 19.43 0.0M
2025-06-09 19.58 19.68 19.50 19.51 0.0M
2025-06-06 19.73 19.76 19.50 19.52 0.0M
2025-06-05 19.75 19.75 19.51 19.54 0.0M
2025-06-04 19.70 19.92 19.32 19.63 0.0M
2025-06-03 19.53 19.53 19.25 19.30 0.0M
2025-06-02 19.48 19.72 19.35 19.36 0.0M
2025-05-30 19.70 19.75 19.35 19.41 0.0M
2025-05-29 19.95 19.95 19.50 19.64 0.0M
2025-05-28 19.73 19.98 19.65 19.76 0.0M
2025-05-27 19.92 20.00 19.78 19.79 0.0M
2025-05-23 19.92 19.99 19.92 19.96 0.0M
2025-05-22 19.92 19.95 19.80 19.90 0.0M
2025-05-21 19.94 20.01 19.80 19.80 0.0M
2025-05-20 20.00 20.25 20.00 20.07 0.0M
2025-05-19 20.15 20.27 20.03 20.16 0.0M
2025-05-16 20.25 20.34 20.20 20.23 0.0M
2025-05-15 20.15 20.25 20.05 20.25 0.0M
2025-05-14 20.19 20.25 20.06 20.13 0.0M
2025-05-13 20.29 20.65 20.07 20.09 0.0M
2025-05-12 20.29 20.67 20.20 20.29 0.0M
2025-05-09 20.64 20.64 20.19 20.23 0.0M
2025-05-08 20.54 20.73 20.22 20.64 0.1M
2025-05-07 20.45 20.71 20.33 20.68 0.0M
2025-05-06 20.45 20.79 20.27 20.35 0.0M
2025-05-05 20.24 20.60 20.22 20.46 0.0M
2025-05-02 20.25 20.25 20.00 20.20 0.0M
2025-05-01 20.00 20.15 20.00 20.00 0.0M
2025-04-30 20.22 20.22 19.94 20.05 0.0M
2025-04-29 20.19 20.19 19.95 20.11 0.0M
2025-04-28 19.89 20.24 19.89 20.02 0.0M
2025-04-25 20.14 20.25 19.86 19.98 0.0M
2025-04-24 20.10 20.24 20.06 20.10 0.0M
2025-04-23 20.20 20.25 20.09 20.10 0.0M
2025-04-22 20.00 20.23 19.85 20.20 0.0M
2025-04-21 19.99 20.00 19.73 19.88 0.0M
2025-04-17 19.45 19.99 19.45 19.95 0.0M
2025-04-16 19.16 19.44 19.01 19.39 0.0M
2025-04-15 18.92 19.32 18.92 19.00 0.0M
2025-04-14 18.92 18.94 18.65 18.89 0.0M
2025-04-11 18.70 18.80 18.50 18.77 0.0M
2025-04-10 18.97 18.97 18.48 18.49 0.0M
2025-04-09 18.47 18.98 18.21 18.98 0.1M
2025-04-08 18.75 18.75 18.26 18.52 0.1M
2025-04-07 18.86 19.15 18.50 18.67 0.1M
2025-04-04 19.89 19.99 19.10 19.17 0.1M
2025-04-03 20.03 20.39 19.97 19.99 0.0M
2025-04-02 20.27 20.29 20.11 20.14 0.0M
2025-04-01 20.16 20.32 20.06 20.19 0.0M
2025-03-31 20.26 20.43 20.20 20.32 0.0M
2025-03-28 20.32 20.32 20.18 20.26 0.1M
2025-03-27 20.19 20.31 20.19 20.26 0.0M
2025-03-26 20.04 20.29 20.01 20.20 0.0M
2025-03-25 20.02 20.09 19.99 20.07 0.0M
2025-03-24 20.06 20.13 19.91 19.98 0.0M
2025-03-21 20.09 20.10 19.95 20.06 0.0M
2025-03-20 20.08 20.15 20.00 20.10 0.0M
2025-03-19 20.21 20.23 20.04 20.11 0.0M
2025-03-18 20.19 20.43 20.02 20.19 0.0M
2025-03-17 20.21 20.26 20.15 20.16 0.0M
2025-03-14 20.17 20.24 20.10 20.17 0.1M
2025-03-13 20.17 20.20 20.05 20.10 0.0M
2025-03-12 20.20 20.26 20.06 20.12 0.0M
2025-03-11 20.34 20.49 20.06 20.22 0.0M
2025-03-10 20.46 20.59 20.21 20.33 0.0M
2025-03-07 20.35 20.48 20.35 20.46 0.0M
2025-03-06 20.42 20.55 20.34 20.46 0.0M
2025-03-05 20.20 20.44 20.16 20.41 0.0M
2025-03-04 20.24 20.42 20.09 20.19 0.0M
2025-03-03 20.30 20.39 20.19 20.24 0.0M
2025-02-28 20.38 20.40 20.16 20.30 0.0M
2025-02-27 20.30 20.44 20.25 20.25 0.0M
2025-02-26 20.31 20.38 20.20 20.20 0.0M
2025-02-25 20.25 20.32 20.17 20.24 0.0M
2025-02-24 20.15 20.26 20.12 20.20 0.0M
2025-02-21 20.16 20.23 20.05 20.15 0.0M
2025-02-20 20.04 20.20 20.04 20.19 0.0M
2025-02-19 20.20 20.25 20.10 20.14 0.0M
2025-02-18 20.30 20.45 20.25 20.25 0.0M
2025-02-14 20.35 20.35 20.23 20.25 0.0M
2025-02-13 20.22 20.38 20.20 20.31 0.0M
2025-02-12 20.40 20.65 20.21 20.21 0.0M
2025-02-11 20.40 20.60 20.00 20.40 0.1M
2025-02-10 21.96 21.96 20.18 20.41 0.0M
2025-02-07 20.20 20.28 20.12 20.14 0.0M
2025-02-06 20.28 20.38 20.17 20.19 0.0M
2025-02-05 20.25 20.40 20.11 20.20 0.1M
2025-02-04 20.66 20.75 20.12 20.24 0.0M
2025-02-03 20.78 20.90 20.30 20.39 0.0M
2025-01-31 21.00 21.17 20.65 20.78 0.0M
2025-01-30 21.09 21.09 20.54 20.77 0.0M
2025-01-29 21.20 21.20 20.38 20.58 0.0M
2025-01-28 21.79 22.05 20.93 21.18 0.0M
2025-01-27 20.49 22.45 20.34 22.24 0.2M
2025-01-24 20.30 20.46 20.25 20.35 0.0M
2025-01-23 20.65 20.65 20.30 20.40 0.0M
2025-01-22 20.76 21.00 20.49 20.49 0.0M
2025-01-21 20.42 20.80 20.42 20.75 0.0M
2025-01-17 20.50 20.72 20.37 20.44 0.0M
2025-01-16 20.47 20.93 20.35 20.50 0.0M
2025-01-15 20.26 20.45 20.13 20.45 0.0M
2025-01-14 20.47 20.47 20.02 20.02 0.0M
2025-01-13 20.05 20.10 19.88 20.00 0.0M
2025-01-10 20.27 20.62 20.16 20.16 0.0M
2025-01-08 20.29 20.78 20.29 20.51 0.0M
2025-01-07 20.53 20.79 20.40 20.45 0.0M
2025-01-06 20.80 20.97 20.50 20.60 0.0M
2025-01-03 21.00 21.00 20.75 20.84 0.0M
2025-01-02 21.02 21.20 20.67 20.94 0.0M