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
2024-12-31 20.27 20.99 20.25 20.70 0.0M
2024-12-30 20.72 20.90 20.38 20.50 0.0M
2024-12-27 21.03 21.19 20.61 20.77 0.0M
2024-12-26 21.29 21.29 21.00 21.25 0.0M
2024-12-24 21.17 21.33 21.15 21.20 0.0M
2024-12-23 21.36 21.46 21.01 21.30 0.0M
2024-12-20 21.25 21.42 20.75 21.39 0.0M
2024-12-19 21.35 21.68 21.12 21.46 0.1M
2024-12-18 21.04 21.43 21.04 21.35 0.1M
2024-12-17 21.30 21.34 20.96 21.32 0.0M
2024-12-16 21.20 21.44 21.16 21.17 0.0M
2024-12-13 21.14 21.30 21.02 21.16 0.0M
2024-12-12 21.50 21.64 21.15 21.49 0.0M
2024-12-11 21.60 21.78 21.16 21.39 0.0M
2024-12-10 21.84 21.97 21.32 21.60 0.1M
2024-12-09 22.07 22.07 21.75 21.97 0.1M
2024-12-06 21.90 22.21 21.53 21.60 0.0M
2024-12-05 21.72 21.94 21.63 21.63 0.0M
2024-12-04 21.64 22.07 21.64 21.97 0.0M
2024-12-03 21.85 21.99 21.52 21.75 0.0M
2024-12-02 21.72 21.99 21.72 21.98 0.0M
2024-11-29 21.82 22.29 21.50 21.74 0.0M
2024-11-27 22.08 22.30 21.50 21.71 0.0M
2024-11-26 22.10 22.20 21.99 21.99 0.0M
2024-11-25 22.15 22.30 21.71 22.27 0.0M
2024-11-22 22.05 22.15 21.57 22.14 0.0M
2024-11-21 21.89 22.09 21.89 21.99 0.0M
2024-11-20 21.67 21.93 21.58 21.90 0.0M
2024-11-19 21.62 21.78 21.58 21.78 0.0M
2024-11-18 21.42 21.72 21.42 21.62 0.0M
2024-11-15 21.78 21.78 21.40 21.70 0.1M
2024-11-14 21.37 21.54 21.27 21.30 0.0M
2024-11-13 21.50 21.64 21.29 21.34 0.1M
2024-11-12 21.79 21.79 21.35 21.42 0.0M
2024-11-11 21.46 21.69 21.45 21.50 0.0M
2024-11-08 21.67 21.67 21.45 21.60 0.0M
2024-11-07 21.66 21.69 21.48 21.55 0.0M
2024-11-06 21.60 21.80 21.27 21.70 0.0M
2024-11-05 21.46 21.79 21.44 21.79 0.0M
2024-11-04 21.55 21.60 21.30 21.49 0.0M
2024-11-01 21.50 21.60 21.42 21.49 0.0M
2024-10-31 21.52 21.55 21.36 21.53 0.0M
2024-10-30 21.55 21.57 21.32 21.47 0.0M
2024-10-29 21.08 21.50 21.05 21.49 0.0M
2024-10-28 21.16 21.18 21.00 21.08 0.0M
2024-10-25 21.20 21.20 20.75 20.84 0.0M
2024-10-24 21.00 21.22 20.87 21.00 0.0M
2024-10-23 21.03 21.30 21.02 21.04 0.0M
2024-10-22 21.30 21.49 20.92 21.22 0.1M
2024-10-21 21.56 21.64 21.41 21.48 0.0M
2024-10-18 21.58 21.68 21.55 21.56 0.0M
2024-10-17 21.61 21.70 21.52 21.61 0.0M
2024-10-16 21.76 21.76 21.53 21.66 0.0M
2024-10-15 21.67 21.80 21.61 21.61 0.0M
2024-10-14 21.56 21.80 21.54 21.62 0.0M
2024-10-11 21.80 21.80 21.51 21.56 0.0M
2024-10-10 21.60 21.97 21.60 21.80 0.0M
2024-10-09 21.65 21.70 21.52 21.64 0.0M
2024-10-08 21.50 21.79 21.50 21.71 0.0M
2024-10-07 21.85 21.85 21.50 21.75 0.0M
2024-10-04 21.96 21.96 21.82 21.88 0.0M
2024-10-03 22.10 22.10 21.80 21.83 0.0M
2024-10-02 21.73 22.15 21.62 22.15 0.0M
2024-10-01 21.78 21.98 21.50 21.72 0.0M
2024-09-30 22.10 22.18 21.60 21.80 0.0M
2024-09-27 22.30 22.30 22.10 22.18 0.0M
2024-09-26 22.10 22.29 22.10 22.20 0.0M
2024-09-25 22.33 22.33 22.13 22.17 0.0M
2024-09-24 22.15 22.28 22.11 22.20 0.0M
2024-09-23 22.14 22.35 22.05 22.15 0.1M
2024-09-20 22.11 22.20 22.00 22.10 0.0M
2024-09-19 22.05 22.24 22.02 22.16 0.0M
2024-09-18 22.10 22.28 22.00 22.15 0.0M
2024-09-17 22.48 22.48 22.12 22.20 0.0M
2024-09-16 22.50 22.50 21.80 22.26 0.1M
2024-09-13 21.96 22.63 21.93 22.49 0.1M
2024-09-12 21.30 21.78 21.30 21.72 0.0M
2024-09-11 21.17 21.31 20.97 21.30 0.1M
2024-09-10 21.39 21.43 21.10 21.12 0.0M
2024-09-09 21.19 21.44 21.08 21.27 0.0M
2024-09-06 21.22 21.22 21.06 21.14 0.0M
2024-09-05 21.06 21.39 20.99 21.17 0.0M
2024-09-04 20.96 21.36 20.96 21.27 0.0M
2024-09-03 20.85 21.16 20.85 20.96 0.0M
2024-08-30 20.99 21.35 20.85 20.85 0.0M
2024-08-29 21.07 21.15 20.86 20.99 0.0M
2024-08-28 21.04 21.15 20.90 21.03 0.0M
2024-08-27 20.99 21.11 20.95 21.04 0.0M
2024-08-26 21.07 21.19 21.00 21.11 0.0M
2024-08-23 21.09 21.17 20.95 21.05 0.0M
2024-08-22 21.09 21.09 20.82 20.94 0.0M
2024-08-21 21.08 21.10 21.00 21.05 0.0M
2024-08-20 21.10 21.19 21.00 21.09 0.0M
2024-08-19 20.94 21.19 20.91 21.10 0.0M
2024-08-16 21.11 21.20 21.00 21.13 0.0M
2024-08-15 21.29 21.35 21.00 21.11 0.0M
2024-08-14 21.07 21.38 21.07 21.27 0.0M
2024-08-13 21.04 21.10 20.97 21.09 0.0M
2024-08-12 20.91 21.14 20.90 21.00 0.0M
2024-08-09 20.85 21.15 20.85 21.03 0.0M
2024-08-08 21.00 21.15 20.60 21.00 0.0M
2024-08-07 21.05 21.15 20.91 21.00 0.0M
2024-08-06 21.00 21.00 20.85 20.85 0.0M
2024-08-05 21.07 21.27 20.52 20.93 0.0M
2024-08-02 21.13 21.40 21.00 21.20 0.0M
2024-08-01 21.15 21.19 20.85 21.12 0.0M
2024-07-31 20.86 21.22 20.86 21.16 0.0M
2024-07-30 20.95 20.99 20.85 20.99 0.0M
2024-07-29 21.20 21.20 20.76 20.88 0.0M
2024-07-26 20.76 21.19 20.76 21.00 0.0M
2024-07-25 20.81 21.10 20.74 20.87 0.0M
2024-07-24 21.10 21.10 20.69 20.70 0.0M
2024-07-23 21.05 21.13 20.93 21.03 0.0M
2024-07-22 21.29 21.39 20.55 21.06 0.0M
2024-07-19 21.15 21.35 21.00 21.15 0.0M
2024-07-18 21.21 21.49 21.15 21.17 0.0M
2024-07-17 21.23 21.50 21.10 21.19 0.0M
2024-07-16 21.12 21.31 21.02 21.31 0.0M
2024-07-15 20.96 21.23 20.94 21.21 0.0M
2024-07-12 21.09 21.20 20.95 20.98 0.0M
2024-07-11 20.90 21.23 20.90 21.00 0.0M
2024-07-10 20.84 20.98 20.53 20.78 0.0M
2024-07-09 20.74 21.00 20.74 21.00 0.0M
2024-07-08 20.85 20.96 20.53 20.71 0.0M
2024-07-05 20.64 20.96 20.22 20.93 0.0M
2024-07-03 20.78 20.87 20.78 20.80 0.0M
2024-07-02 20.95 21.17 20.71 20.74 0.0M
2024-07-01 21.00 21.07 20.78 21.00 0.0M
2024-06-28 21.08 21.24 20.95 21.05 0.0M
2024-06-27 21.00 21.14 20.90 20.90 0.0M
2024-06-26 20.87 21.00 20.74 20.88 0.0M
2024-06-25 20.63 20.86 20.60 20.76 0.0M
2024-06-24 20.60 20.88 20.60 20.73 0.0M
2024-06-21 20.45 20.60 20.45 20.50 0.0M
2024-06-20 20.25 20.60 20.10 20.49 0.0M
2024-06-18 20.26 20.42 20.12 20.22 0.1M
2024-06-17 20.81 21.00 20.03 20.27 0.0M
2024-06-14 20.85 21.00 20.77 20.84 0.0M
2024-06-13 21.10 21.20 20.75 20.95 0.0M
2024-06-12 20.85 21.17 20.83 21.16 0.0M
2024-06-11 20.96 21.17 20.95 21.02 0.0M
2024-06-10 20.89 20.99 20.76 20.93 0.0M
2024-06-07 20.84 21.20 20.78 21.11 0.0M
2024-06-06 20.64 20.81 20.50 20.69 0.0M
2024-06-05 20.35 20.73 20.32 20.57 0.0M
2024-06-04 20.36 20.36 20.05 20.33 0.0M
2024-06-03 20.05 20.25 20.00 20.25 0.0M
2024-05-31 19.90 20.25 19.77 20.13 0.0M
2024-05-30 19.59 20.08 19.59 19.83 0.0M
2024-05-29 19.71 19.71 19.50 19.66 0.0M
2024-05-28 20.00 20.01 19.71 19.76 0.0M
2024-05-24 19.75 19.98 19.68 19.80 0.0M
2024-05-23 19.79 19.85 19.66 19.74 0.0M
2024-05-22 19.78 20.00 19.62 19.92 0.0M
2024-05-21 19.80 20.03 19.63 19.78 0.0M
2024-05-20 19.70 20.22 19.60 19.70 0.0M
2024-05-17 19.22 19.44 19.22 19.37 0.0M
2024-05-16 19.38 19.57 19.34 19.44 0.0M
2024-05-15 19.38 19.55 19.38 19.50 0.0M
2024-05-14 19.33 19.59 19.33 19.38 0.0M
2024-05-13 19.30 19.48 19.23 19.48 0.0M
2024-05-10 19.35 19.40 19.28 19.30 0.0M
2024-05-09 19.44 19.60 19.10 19.35 0.0M
2024-05-08 19.17 19.65 19.17 19.25 0.0M
2024-05-07 19.36 19.65 19.36 19.36 0.0M
2024-05-06 19.44 19.47 19.25 19.45 0.0M
2024-05-03 19.12 19.50 19.12 19.35 0.0M
2024-05-02 19.15 19.38 19.05 19.06 0.0M
2024-05-01 19.17 19.45 19.15 19.15 0.0M
2024-04-30 19.48 19.49 19.15 19.18 0.0M
2024-04-29 19.55 19.65 19.25 19.40 0.0M
2024-04-26 19.64 19.64 19.25 19.35 0.0M
2024-04-25 19.29 19.43 19.23 19.35 0.0M
2024-04-24 19.21 19.36 19.20 19.36 0.0M
2024-04-23 19.30 19.40 19.15 19.21 0.0M
2024-04-22 19.11 19.27 19.06 19.11 0.0M
2024-04-19 19.28 19.28 19.11 19.12 0.0M
2024-04-18 19.25 19.70 19.19 19.32 0.0M
2024-04-17 19.48 19.48 19.11 19.29 0.0M
2024-04-16 19.29 19.29 19.12 19.12 0.0M
2024-04-15 19.63 19.84 19.11 19.24 0.0M
2024-04-12 19.36 19.68 19.35 19.55 0.0M
2024-04-11 20.11 20.11 19.35 19.41 0.0M
2024-04-10 20.15 20.52 19.30 19.83 0.0M
2024-04-09 20.29 20.34 20.17 20.17 0.0M
2024-04-08 20.25 20.42 20.15 20.34 0.0M
2024-04-05 20.72 20.72 20.32 20.35 0.0M
2024-04-04 20.27 20.71 20.10 20.71 0.0M
2024-04-03 20.00 20.89 20.00 20.48 0.0M
2024-04-02 19.96 20.15 19.90 19.95 0.0M
2024-04-01 20.00 20.16 19.90 19.99 0.0M
2024-03-28 19.87 20.03 19.69 20.02 0.0M
2024-03-27 19.90 20.03 19.51 19.90 0.0M
2024-03-26 19.94 20.18 19.69 19.80 0.0M
2024-03-25 19.95 19.99 19.90 19.91 0.0M
2024-03-22 19.78 20.15 19.76 19.91 0.0M
2024-03-21 19.91 20.24 19.66 19.75 0.0M
2024-03-20 19.94 20.21 19.68 20.11 0.0M
2024-03-19 19.87 20.01 19.79 19.95 0.0M
2024-03-18 19.89 19.99 19.80 19.85 0.0M
2024-03-15 19.87 19.99 19.81 19.81 0.0M
2024-03-14 19.95 20.00 19.85 19.91 0.0M
2024-03-13 19.94 20.11 19.89 19.89 0.0M
2024-03-12 19.86 20.04 19.86 19.93 0.0M
2024-03-11 20.25 20.25 19.83 19.95 0.0M
2024-03-08 19.99 20.30 19.85 20.30 0.0M
2024-03-07 20.01 20.07 19.88 19.91 0.0M
2024-03-06 19.91 20.07 19.86 20.05 0.0M
2024-03-05 20.07 20.07 19.91 19.91 0.0M
2024-03-04 20.00 20.10 19.85 20.00 0.0M
2024-03-01 19.90 20.08 19.90 20.00 0.0M
2024-02-29 20.03 20.10 19.80 19.92 0.0M
2024-02-28 19.83 20.08 19.78 19.78 0.0M
2024-02-27 19.93 20.09 19.78 19.88 0.0M
2024-02-26 19.92 20.19 19.77 19.77 0.0M
2024-02-23 19.98 20.18 19.96 20.01 0.0M
2024-02-22 20.10 20.24 19.87 19.98 0.0M
2024-02-21 19.98 20.23 19.98 20.05 0.0M
2024-02-20 20.00 20.30 20.00 20.10 0.0M
2024-02-16 20.11 20.25 20.07 20.25 0.0M
2024-02-15 20.01 20.25 20.01 20.22 0.0M
2024-02-14 19.84 20.00 19.84 20.00 0.0M
2024-02-13 19.55 20.00 19.55 19.79 0.0M
2024-02-12 19.87 20.00 19.67 19.85 0.0M
2024-02-09 19.54 19.84 19.54 19.67 0.0M
2024-02-08 19.65 19.89 19.54 19.57 0.0M
2024-02-07 19.78 19.95 19.70 19.75 0.0M
2024-02-06 19.31 19.80 19.31 19.76 0.0M
2024-02-05 19.54 19.54 19.30 19.39 0.0M
2024-02-02 19.15 19.39 19.15 19.25 0.0M
2024-02-01 19.30 19.30 19.04 19.15 0.0M
2024-01-31 19.42 19.43 19.18 19.23 0.0M
2024-01-30 19.43 19.73 19.30 19.39 0.0M
2024-01-29 19.45 19.45 19.15 19.38 0.0M
2024-01-26 19.08 19.46 19.08 19.38 0.0M
2024-01-25 19.00 19.23 19.00 19.19 0.0M
2024-01-24 19.02 19.23 18.86 19.08 0.0M
2024-01-23 19.05 19.10 18.75 19.02 0.0M
2024-01-22 18.81 19.27 18.81 18.99 0.0M
2024-01-19 19.04 19.45 18.91 19.01 0.0M
2024-01-18 19.08 19.13 18.90 19.07 0.0M
2024-01-17 18.82 19.06 18.80 18.91 0.0M
2024-01-16 18.80 19.10 18.75 19.08 0.0M
2024-01-12 19.01 19.01 18.78 18.80 0.0M
2024-01-11 19.10 19.21 18.80 18.90 0.0M
2024-01-10 19.22 19.25 19.01 19.19 0.0M
2024-01-09 19.00 19.21 18.90 19.19 0.0M
2024-01-08 18.80 19.12 18.75 19.07 0.0M
2024-01-05 18.72 18.88 18.63 18.75 0.0M
2024-01-04 18.75 18.87 18.69 18.74 0.0M
2024-01-03 18.86 18.95 18.62 18.75 0.0M
2024-01-02 19.00 19.02 18.68 18.99 0.0M