Gladstone Land Corp. LAND
NASDAQ · Vereinigte Staaten · Finanzen
$9,54+0,08 (+0,85 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,54 | +0,85 % | $9,47 | $9,63 | $9,33 | 518,40K |
| 2026-09-30 | $9,46 | -0,21 % | $9,54 | $9,56 | $9,27 | 720,90K |
| 2026-09-29 | $9,48 | +1,17 % | $9,37 | $9,60 | $9,27 | 712,30K |
| 2026-09-28 | $9,37 | -1,16 % | $9,48 | $9,48 | $9,31 | 580,50K |
| 2026-09-25 | $9,48 | -0,11 % | $9,52 | $9,54 | $9,32 | 514,60K |
| 2026-09-24 | $9,49 | -0,42 % | $9,54 | $9,60 | $9,38 | 484,60K |
| 2026-09-23 | $9,53 | -2,01 % | $9,67 | $9,69 | $9,47 | 500,80K |
| 2026-09-22 | $9,73 | +1,30 % | $9,67 | $9,76 | $9,56 | 504,70K |
| 2026-09-21 | $9,60 | +1,80 % | $9,42 | $9,68 | $9,42 | 444,30K |
| 2026-09-18 | $9,43 | -1,26 % | $9,56 | $9,58 | $9,40 | 744,30K |
| 2026-09-17 | $9,55 | +1,87 % | $9,52 | $9,58 | $9,40 | 434,40K |
| 2026-09-16 | $9,38 | -0,48 % | $9,50 | $9,53 | $9,26 | 558,00K |
| 2026-09-15 | $9,42 | +0,11 % | $9,46 | $9,46 | $9,26 | 529,80K |
| 2026-09-14 | $9,41 | -1,47 % | $9,55 | $9,61 | $9,38 | 604,70K |
| 2026-09-11 | $9,55 | +0,74 % | $9,56 | $9,70 | $9,45 | 480,80K |
| 2026-09-10 | $9,48 | +0,26 % | $9,43 | $9,57 | $9,39 | 556,70K |
| 2026-09-09 | $9,45 | -1,82 % | $9,61 | $9,76 | $9,43 | 777,30K |
| 2026-09-08 | $9,63 | -2,03 % | $9,86 | $9,98 | $9,61 | 1,47M |
| 2026-09-04 | $9,83 | +0,72 % | $9,72 | $9,99 | $9,68 | 985,20K |
| 2026-09-03 | $9,76 | +0,62 % | $9,76 | $9,80 | $9,67 | 1,23M |
| 2026-09-02 | $9,70 | +1,46 % | $9,60 | $9,73 | $9,51 | 1,24M |
| 2026-09-01 | $9,56 | +4,14 % | $9,16 | $9,60 | $9,16 | 1,12M |
| 2026-08-31 | $9,18 | +2,34 % | $8,98 | $9,23 | $8,91 | 1,02M |
| 2026-08-28 | $8,97 | +1,13 % | $8,85 | $9,07 | $8,85 | 801,40K |
| 2026-08-27 | $8,87 | 0,00 % | $8,80 | $8,97 | $8,80 | 738,90K |
| 2026-08-26 | $8,87 | +1,03 % | $8,78 | $8,89 | $8,75 | 713,50K |
| 2026-08-25 | $8,78 | -0,57 % | $8,85 | $8,87 | $8,61 | 673,20K |
| 2026-08-24 | $8,83 | +2,08 % | $8,66 | $8,93 | $8,66 | 1,01M |
| 2026-08-21 | $8,65 | -0,46 % | $8,74 | $8,77 | $8,61 | 623,00K |
| 2026-08-20 | $8,69 | +0,93 % | $8,57 | $8,71 | $8,52 | 694,30K |
| 2026-08-19 | $8,61 | +4,62 % | $8,27 | $8,63 | $8,27 | 685,80K |
| 2026-08-18 | $8,23 | -0,12 % | $8,22 | $8,30 | $8,15 | 563,40K |
| 2026-08-17 | $8,24 | -0,84 % | $8,28 | $8,32 | $8,22 | 728,20K |
| 2026-08-14 | $8,31 | +0,24 % | $8,31 | $8,40 | $8,22 | 635,50K |
| 2026-08-13 | $8,29 | +1,22 % | $8,27 | $8,48 | $8,25 | 839,40K |
| 2026-08-12 | $8,19 | -0,24 % | $8,11 | $8,30 | $7,98 | 965,40K |
| 2026-08-11 | $8,21 | +0,98 % | $8,16 | $8,26 | $8,14 | 541,30K |
| 2026-08-10 | $8,13 | -2,52 % | $8,29 | $8,30 | $8,06 | 738,90K |
| 2026-08-07 | $8,34 | 0,00 % | $8,34 | $8,47 | $8,31 | 512,60K |
| 2026-08-06 | $8,34 | +1,71 % | $8,27 | $8,39 | $8,27 | 537,10K |
| 2026-08-05 | $8,20 | +0,49 % | $8,20 | $8,20 | $8,03 | 750,70K |
| 2026-08-04 | $8,16 | +1,24 % | $8,07 | $8,19 | $7,92 | 924,40K |
| 2026-08-03 | $8,06 | -0,62 % | $8,12 | $8,20 | $8,06 | 750,80K |
| 2026-07-31 | $8,11 | -2,05 % | $8,29 | $8,35 | $8,09 | 973,50K |
| 2026-07-30 | $8,28 | -2,01 % | $8,42 | $8,44 | $8,26 | 902,70K |
| 2026-07-29 | $8,45 | -0,35 % | $8,47 | $8,53 | $8,44 | 393,90K |
| 2026-07-28 | $8,48 | -0,24 % | $8,56 | $8,66 | $8,47 | 432,10K |
| 2026-07-27 | $8,50 | -0,29 % | $8,56 | $8,58 | $8,44 | 480,60K |
| 2026-07-24 | $8,52 | -0,53 % | $8,57 | $8,65 | $8,52 | 388,70K |
| 2026-07-23 | $8,57 | -1,27 % | $8,66 | $8,68 | $8,49 | 713,60K |
| 2026-07-22 | $8,68 | -1,70 % | $8,88 | $8,90 | $8,66 | 582,70K |
| 2026-07-21 | $8,83 | +1,49 % | $8,68 | $8,85 | $8,65 | 506,60K |
| 2026-07-20 | $8,70 | -0,63 % | $8,78 | $8,79 | $8,66 | 507,60K |
| 2026-07-17 | $8,76 | -2,07 % | $8,89 | $8,96 | $8,65 | 604,40K |
| 2026-07-16 | $8,94 | +3,23 % | $8,81 | $9,01 | $8,78 | 804,70K |
| 2026-07-15 | $8,66 | 0,00 % | $8,68 | $8,85 | $8,64 | 443,50K |
| 2026-07-14 | $8,66 | +0,70 % | $8,61 | $8,70 | $8,56 | 506,20K |
| 2026-07-13 | $8,60 | +0,47 % | $8,56 | $8,65 | $8,52 | 561,90K |
| 2026-07-10 | $8,56 | 0,00 % | $8,56 | $8,65 | $8,52 | 435,00K |
| 2026-07-09 | $8,56 | +0,82 % | $8,51 | $8,59 | $8,48 | 365,10K |
| 2026-07-08 | $8,49 | -0,82 % | $8,52 | $8,56 | $8,42 | 761,70K |
| 2026-07-07 | $8,56 | +0,12 % | $8,55 | $8,76 | $8,54 | 725,20K |
| 2026-07-06 | $8,55 | -1,16 % | $8,67 | $8,67 | $8,52 | 544,20K |
| 2026-07-02 | $8,65 | +0,23 % | $8,69 | $8,78 | $8,65 | 517,10K |
| 2026-07-01 | $8,63 | +1,17 % | $8,55 | $8,73 | $8,53 | 729,30K |
| 2026-06-30 | $8,53 | -0,93 % | $8,60 | $8,60 | $8,40 | 745,90K |
| 2026-06-29 | $8,61 | 0,00 % | $8,65 | $8,68 | $8,55 | 844,00K |
| 2026-06-26 | $8,61 | +1,29 % | $8,50 | $8,64 | $8,50 | 2,02M |
| 2026-06-25 | $8,50 | -1,16 % | $8,60 | $8,66 | $8,43 | 631,10K |
| 2026-06-24 | $8,60 | -1,71 % | $8,75 | $8,83 | $8,57 | 763,70K |
| 2026-06-23 | $8,75 | +1,86 % | $8,60 | $8,77 | $8,55 | 590,40K |
| 2026-06-22 | $8,59 | -0,81 % | $8,73 | $8,73 | $8,56 | 948,00K |
| 2026-06-18 | $8,66 | +1,05 % | $8,65 | $8,76 | $8,60 | 962,40K |
| 2026-06-17 | $8,57 | -2,39 % | $8,80 | $8,82 | $8,55 | 755,10K |
| 2026-06-16 | $8,78 | -0,79 % | $8,87 | $8,97 | $8,76 | 592,40K |
| 2026-06-15 | $8,85 | -1,23 % | $9,00 | $9,13 | $8,77 | 1,10M |
| 2026-06-12 | $8,96 | -0,44 % | $9,06 | $9,09 | $8,93 | 689,40K |
| 2026-06-11 | $9,00 | -1,21 % | $9,16 | $9,20 | $8,97 | 682,00K |
| 2026-06-10 | $9,11 | -1,41 % | $9,26 | $9,32 | $9,10 | 441,70K |
| 2026-06-09 | $9,24 | +1,32 % | $9,15 | $9,33 | $9,15 | 401,10K |
| 2026-06-08 | $9,12 | -1,62 % | $9,27 | $9,38 | $9,12 | 546,30K |
| 2026-06-05 | $9,27 | -0,64 % | $9,32 | $9,39 | $9,27 | 488,00K |
| 2026-06-04 | $9,33 | +1,52 % | $9,30 | $9,42 | $9,26 | 359,40K |
| 2026-06-03 | $9,19 | -1,39 % | $9,31 | $9,35 | $9,18 | 578,10K |
| 2026-06-02 | $9,32 | +1,41 % | $9,19 | $9,35 | $9,18 | 387,80K |
| 2026-06-01 | $9,19 | -3,06 % | $9,42 | $9,47 | $9,19 | 592,00K |
| 2026-05-29 | $9,48 | -1,15 % | $9,58 | $9,58 | $9,43 | 786,40K |
| 2026-05-28 | $9,59 | +0,74 % | $9,51 | $9,62 | $9,46 | 396,20K |
| 2026-05-27 | $9,52 | +0,42 % | $9,49 | $9,60 | $9,46 | 380,10K |
| 2026-05-26 | $9,48 | -1,56 % | $9,63 | $9,70 | $9,44 | 565,10K |