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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 18.84 19.17 18.25 19.00 0.1M
2023-12-28 18.76 19.20 18.50 18.88 0.0M
2023-12-27 18.68 19.00 18.62 18.78 0.0M
2023-12-26 18.71 18.90 18.58 18.69 0.0M
2023-12-22 18.69 18.80 18.67 18.71 0.0M
2023-12-21 18.78 18.96 18.65 18.70 0.0M
2023-12-20 19.21 19.21 18.62 18.95 0.0M
2023-12-19 19.05 19.12 18.95 19.00 0.0M
2023-12-18 19.03 19.11 18.97 18.97 0.0M
2023-12-15 18.90 19.22 18.86 19.04 0.0M
2023-12-14 18.90 19.26 18.89 19.13 0.0M
2023-12-13 18.81 19.10 18.80 19.08 0.0M
2023-12-12 19.08 19.10 18.80 19.04 0.0M
2023-12-11 19.00 19.18 18.90 18.90 0.0M
2023-12-08 19.20 19.20 18.80 18.87 0.0M
2023-12-07 19.10 19.31 18.91 18.91 0.0M
2023-12-06 19.35 19.40 19.05 19.15 0.0M
2023-12-05 19.30 19.45 19.25 19.38 0.0M
2023-12-04 19.40 19.50 18.98 19.45 0.0M
2023-12-01 19.23 19.50 19.20 19.50 0.0M
2023-11-30 18.99 19.25 18.72 19.10 0.0M
2023-11-29 18.69 18.99 18.69 18.73 0.0M
2023-11-28 18.69 18.94 18.50 18.71 0.0M
2023-11-27 18.49 18.93 18.43 18.58 0.0M
2023-11-24 18.30 18.47 18.30 18.47 0.0M
2023-11-22 18.13 18.46 18.03 18.40 0.0M
2023-11-21 18.10 18.29 18.03 18.05 0.0M
2023-11-20 18.26 18.49 18.13 18.13 0.0M
2023-11-17 18.10 18.48 18.10 18.26 0.0M
2023-11-16 18.02 18.30 18.01 18.19 0.0M
2023-11-15 17.67 18.24 17.65 18.05 0.0M
2023-11-14 18.14 18.14 17.80 18.00 0.0M
2023-11-13 18.04 18.05 17.81 18.05 0.0M
2023-11-10 17.93 18.06 17.54 17.93 0.0M
2023-11-09 18.03 18.05 17.48 17.77 0.0M
2023-11-08 18.09 18.11 17.76 17.98 0.0M
2023-11-07 17.85 18.30 17.85 17.94 0.0M
2023-11-06 18.00 18.03 17.83 17.95 0.0M
2023-11-03 18.00 18.03 17.61 17.80 0.0M
2023-11-02 17.22 17.70 17.00 17.63 0.0M
2023-11-01 17.10 17.25 17.06 17.13 0.0M
2023-10-31 17.09 17.25 16.82 16.82 0.0M
2023-10-30 17.05 17.25 16.90 17.00 0.0M
2023-10-27 17.67 17.67 16.79 16.79 0.0M
2023-10-26 16.80 17.14 16.75 16.76 0.0M
2023-10-25 17.18 17.35 16.56 16.63 0.0M
2023-10-24 17.00 17.21 17.00 17.01 0.0M
2023-10-23 17.05 17.56 16.65 16.65 0.0M
2023-10-20 17.25 17.58 16.96 17.00 0.0M
2023-10-19 17.88 17.88 16.99 17.21 0.0M
2023-10-18 17.12 17.65 17.12 17.65 0.0M
2023-10-17 17.71 17.78 17.31 17.55 0.0M
2023-10-16 17.29 17.70 17.29 17.46 0.0M
2023-10-13 17.18 17.30 17.10 17.25 0.0M
2023-10-12 17.25 17.48 17.06 17.07 0.0M
2023-10-11 17.13 17.50 17.11 17.17 0.0M
2023-10-10 17.44 17.51 17.03 17.07 0.0M
2023-10-09 17.39 17.77 17.20 17.42 0.0M
2023-10-06 17.14 17.56 17.01 17.44 0.0M
2023-10-05 18.29 18.29 17.11 17.31 0.0M
2023-10-04 17.54 17.56 17.25 17.38 0.0M
2023-10-03 18.30 18.30 15.91 17.27 0.0M
2023-10-02 18.13 18.30 18.09 18.30 0.0M
2023-09-29 18.39 18.40 18.02 18.07 0.0M
2023-09-28 18.30 18.40 18.03 18.15 0.0M
2023-09-27 18.92 18.92 18.10 18.36 0.0M
2023-09-26 18.43 18.70 18.15 18.15 0.0M
2023-09-25 18.61 18.80 18.55 18.69 0.0M
2023-09-22 18.43 18.80 18.40 18.77 0.0M
2023-09-21 18.62 18.73 18.59 18.64 0.0M
2023-09-20 18.75 18.93 18.61 18.77 0.0M
2023-09-19 18.79 18.95 18.56 18.80 0.0M
2023-09-18 18.75 18.92 18.65 18.78 0.0M
2023-09-15 18.92 19.00 18.75 18.86 0.0M
2023-09-14 18.95 19.09 18.82 18.96 0.0M
2023-09-13 19.08 19.08 18.81 18.90 0.0M
2023-09-12 19.20 19.24 18.94 19.03 0.0M
2023-09-11 19.20 19.33 19.03 19.20 0.0M
2023-09-08 19.10 19.27 19.01 19.17 0.0M
2023-09-07 19.08 19.27 18.91 19.04 0.0M
2023-09-06 19.12 19.21 18.97 19.08 0.0M
2023-09-05 19.30 19.30 19.10 19.18 0.0M
2023-09-01 19.28 19.30 19.10 19.25 0.0M
2023-08-31 19.14 19.47 19.12 19.17 0.0M
2023-08-30 19.28 19.40 19.28 19.29 0.0M
2023-08-29 19.23 19.41 19.23 19.34 0.0M
2023-08-28 19.35 19.36 19.00 19.15 0.0M
2023-08-25 19.35 19.70 19.11 19.70 0.0M
2023-08-24 19.34 19.48 19.25 19.43 0.0M
2023-08-23 19.29 19.49 19.25 19.49 0.0M
2023-08-22 19.40 19.50 19.25 19.48 0.0M
2023-08-21 19.60 19.60 19.50 19.60 0.0M
2023-08-18 19.75 19.80 19.56 19.68 0.0M
2023-08-17 19.70 19.80 19.69 19.75 0.0M
2023-08-16 19.66 19.95 19.66 19.80 0.0M
2023-08-15 19.66 19.90 19.65 19.70 0.0M
2023-08-14 20.00 20.05 19.51 19.90 0.0M
2023-08-11 19.80 19.95 19.60 19.94 0.0M
2023-08-10 19.88 20.22 19.46 19.80 0.0M
2023-08-09 19.59 20.00 19.37 19.91 0.1M
2023-08-08 19.67 19.92 19.61 19.66 0.0M
2023-08-07 19.85 19.89 19.70 19.74 0.0M
2023-08-04 19.89 19.97 19.80 19.84 0.0M
2023-08-03 19.88 19.98 19.72 19.92 0.0M
2023-08-02 20.05 20.24 19.90 19.93 0.0M
2023-08-01 20.18 20.21 20.00 20.17 0.0M
2023-07-31 20.22 20.37 20.10 20.27 0.0M
2023-07-28 20.11 20.20 20.07 20.17 0.0M
2023-07-27 20.32 20.34 20.15 20.18 0.0M
2023-07-26 20.00 20.15 20.00 20.13 0.0M
2023-07-25 20.17 20.17 19.95 20.03 0.0M
2023-07-24 20.23 20.38 20.04 20.11 0.0M
2023-07-21 20.15 20.38 20.05 20.21 0.0M
2023-07-20 20.33 20.33 20.02 20.15 0.0M
2023-07-19 20.14 20.38 19.96 20.34 0.1M
2023-07-18 20.15 20.16 19.90 20.09 0.0M
2023-07-17 20.09 20.09 19.92 20.08 0.0M
2023-07-14 20.10 20.14 19.88 19.99 0.0M
2023-07-13 20.03 20.15 19.86 20.03 0.0M
2023-07-12 20.03 20.25 19.94 20.12 0.0M
2023-07-11 20.06 20.14 19.93 20.00 0.0M
2023-07-10 19.84 20.05 19.84 19.98 0.0M
2023-07-07 19.77 19.94 19.64 19.80 0.0M
2023-07-06 20.04 20.06 19.58 19.79 0.0M
2023-07-05 19.97 20.32 19.97 20.15 0.0M
2023-07-03 20.25 20.33 20.15 20.23 0.0M
2023-06-30 20.16 20.40 19.92 20.27 0.0M
2023-06-29 20.05 20.10 19.97 20.04 0.0M
2023-06-28 20.27 20.28 20.00 20.13 0.0M
2023-06-27 20.00 20.49 20.00 20.21 0.0M
2023-06-26 20.50 20.58 20.01 20.18 0.0M
2023-06-23 20.40 20.65 20.19 20.38 0.1M
2023-06-22 20.85 20.86 20.32 20.40 0.0M
2023-06-21 20.60 20.92 20.51 20.78 0.0M
2023-06-20 20.20 21.00 20.07 20.83 0.0M
2023-06-16 20.00 20.41 19.90 20.19 0.1M
2023-06-15 19.20 20.75 19.13 19.84 0.1M
2023-06-14 19.50 19.50 18.92 19.20 0.1M
2023-06-13 19.51 19.95 19.21 19.48 0.2M
2023-06-12 20.27 20.49 19.38 19.79 0.1M
2023-06-09 20.38 20.85 20.13 20.40 0.0M
2023-06-08 21.50 21.50 18.02 20.78 0.1M