Gladstone Land Corp. LAND
NASDAQ · Amerika Birleşik Devletleri · Finans
$9,54+0,08 (+%0,85)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,54 | +%0,85 | $9,47 | $9,63 | $9,33 | 509,20K |
| 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 |