Stockscreener 앱 받기
8.69
4.92%
-0.45
Gladstone Land Corp 주식 (LAND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $9.03 | $8.47 | $0.56 | 1,574,408.0 | -4.92% |
| 2025-08-07 | $9.27 | $9.05 | $0.22 | 470,472.0 | +0.33% |
| 2025-08-06 | $9.29 | $9.11 | $0.18 | 270,185.0 | -1.30% |
| 2025-08-05 | $9.29 | $9.08 | $0.205 | 442,641.0 | +1.10% |
| 2025-08-04 | $9.25 | $9.13 | $0.12 | 428,338.0 | +0.22% |
| 2025-08-01 | $9.31 | $8.97 | $0.34 | 646,996.0 | -0.98% |
| 2025-07-31 | $9.41 | $9.17 | $0.24 | 606,022.0 | -2.02% |
| 2025-07-30 | $9.69 | $9.32 | $0.37 | 731,816.0 | -2.09% |
| 2025-07-29 | $9.64 | $9.42 | $0.2165 | 638,242.0 | +0.95% |
| 2025-07-28 | $9.95 | $9.41 | $0.54 | 1,191,203.0 | -2.36% |
| 2025-07-25 | $10.80 | $9.53 | $1.27 | 1,620,856.0 | -9.66% |
| 2025-07-24 | $10.81 | $10.71 | $0.1048 | 275,298.0 | -0.28% |
| 2025-07-23 | $10.80 | $10.65 | $0.1533 | 135,715.0 | +2.27% |
| 2025-07-22 | $10.58 | $10.27 | $0.3056 | 299,090.0 | +2.42% |
| 2025-07-21 | $10.51 | $10.30 | $0.21 | 257,391.0 | +0.00% |
| 2025-07-18 | $10.35 | $10.22 | $0.13 | 249,475.0 | +0.49% |
| 2025-07-17 | $10.43 | $10.25 | $0.18 | 292,262.0 | -0.39% |
| 2025-07-16 | $10.33 | $10.12 | $0.21 | 284,592.0 | +0.78% |
| 2025-07-15 | $10.63 | $10.21 | $0.4151 | 261,658.0 | -3.40% |
| 2025-07-14 | $10.78 | $10.51 | $0.267 | 295,775.0 | -0.75% |
Gladstone Land Corp 주식 (LAND) 연도별 가격 이력
이 심층 분석에서는 Gladstone Land Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LAND 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gladstone Land Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gladstone Land Corp 주식 (LAND) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $9.31 | $8.47 | $0.84 | 5,407,448.0 | -5.54% |
| 2025-07 | $10.81 | $9.17 | $1.64 | 9,701,085.0 | -9.54% |
| 2025-06 | $10.55 | $9.62 | $0.93 | 6,506,508.0 | +2.88% |
| 2025-05 | $10.21 | $9.17 | $1.04 | 6,600,420.0 | -0.45% |
| 2025-04 | $10.67 | $8.66 | $2.01 | 8,844,268.0 | -5.61% |
| 2025-03 | $11.85 | $10.36 | $1.49 | 6,822,302.0 | -8.20% |
| 2025-02 | $11.93 | $10.61 | $1.32 | 8,316,794.0 | +5.52% |
| 2025-01 | $11.09 | $10.27 | $0.82 | 6,109,125.0 | +0.09% |
Gladstone Land Corp 주식 (LAND) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.09 | $10.37 | $1.72 | 7,342,195.0 | -10.99% |
| 2024-11 | $13.85 | $11.65 | $2.20 | 5,429,723.0 | -7.83% |
| 2024-10 | $13.89 | $13.02 | $0.87 | 3,454,346.0 | -6.26% |
| 2024-09 | $14.88 | $13.31 | $1.57 | 3,271,090.0 | +2.43% |
| 2024-08 | $14.97 | $13.32 | $1.65 | 3,477,204.0 | -8.62% |
| 2024-07 | $15.36 | $13.40 | $1.96 | 3,535,809.0 | +8.47% |
| 2024-06 | $13.74 | $13.04 | $0.70 | 2,848,767.0 | +1.41% |
| 2024-05 | $13.93 | $12.69 | $1.24 | 3,943,774.0 | +6.47% |
| 2024-04 | $13.46 | $12.31 | $1.15 | 3,787,451.0 | -4.95% |
| 2024-03 | $13.45 | $12.79 | $0.6619 | 3,345,941.0 | +2.54% |
| 2024-02 | $14.30 | $12.73 | $1.57 | 5,019,893.0 | -8.12% |
| 2024-01 | $14.61 | $13.37 | $1.24 | 4,343,056.0 | -2.01% |
Gladstone Land Corp 주식 (LAND) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.96 | $13.70 | $1.26 | 4,831,294.0 | +0.70% |
| 2023-11 | $15.09 | $13.56 | $1.53 | 3,321,201.0 | +5.05% |
| 2023-10 | $14.47 | $13.35 | $1.12 | 3,067,807.0 | -4.01% |
| 2023-09 | $15.96 | $13.86 | $2.10 | 3,237,412.0 | -9.54% |
| 2023-08 | $17.09 | $15.11 | $1.98 | 2,863,509.0 | -6.03% |
| 2023-07 | $17.44 | $15.86 | $1.58 | 2,630,845.0 | +2.89% |
| 2023-06 | $17.48 | $15.62 | $1.86 | 4,237,821.0 | +2.91% |
| 2023-05 | $16.25 | $14.95 | $1.30 | 4,300,793.0 | -1.86% |
| 2023-04 | $17.15 | $15.68 | $1.47 | 3,314,907.0 | -3.24% |
| 2023-03 | $18.19 | $14.99 | $3.20 | 6,039,791.0 | -5.40% |
| 2023-02 | $20.00 | $17.00 | $3.00 | 4,582,340.0 | -9.93% |
| 2023-01 | $20.55 | $18.40 | $2.15 | 3,620,647.0 | +6.49% |
0.54%
자본화:
|
볼륨(24시간):