Stockscreener 앱 받기
19.44
1.22%
-0.24
시간 외 거래:
19.44
Gladstone Land Corporation 주식 (LANDO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $19.70 | $19.00 | $0.70 | 54,735.0 | -1.22% |
| 2025-08-08 | $19.83 | $19.61 | $0.2152 | 13,625.0 | -0.71% |
| 2025-08-07 | $20.00 | $19.81 | $0.19 | 5,705.0 | -0.20% |
| 2025-08-06 | $19.86 | $19.79 | $0.075 | 6,847.0 | +0.25% |
| 2025-08-05 | $19.81 | $19.68 | $0.13 | 8,161.0 | +0.30% |
| 2025-08-04 | $19.81 | $19.68 | $0.1299 | 4,368.0 | +0.20% |
| 2025-08-01 | $19.86 | $19.71 | $0.15 | 7,866.0 | -0.20% |
| 2025-07-31 | $19.79 | $19.61 | $0.1785 | 15,824.0 | +0.61% |
| 2025-07-30 | $19.86 | $19.63 | $0.2261 | 7,088.0 | -0.41% |
| 2025-07-29 | $19.98 | $19.61 | $0.367 | 15,077.0 | -0.95% |
| 2025-07-28 | $20.03 | $19.83 | $0.1983 | 15,034.0 | +0.00% |
| 2025-07-25 | $20.05 | $19.85 | $0.195 | 29,517.0 | +1.27% |
| 2025-07-24 | $19.97 | $19.61 | $0.3599 | 12,508.0 | -1.26% |
| 2025-07-23 | $19.92 | $19.81 | $0.11 | 7,083.0 | +1.08% |
| 2025-07-22 | $19.71 | $19.64 | $0.07 | 7,603.0 | -0.11% |
| 2025-07-21 | $19.88 | $19.67 | $0.205 | 11,381.0 | -1.15% |
| 2025-07-18 | $20.00 | $19.93 | $0.0617 | 12,103.0 | -0.20% |
| 2025-07-17 | $20.07 | $19.90 | $0.1698 | 6,007.0 | +0.60% |
| 2025-07-16 | $20.15 | $19.66 | $0.4899 | 15,622.0 | -0.35% |
| 2025-07-15 | $20.00 | $19.62 | $0.38 | 9,854.0 | -0.20% |
Gladstone Land Corporation 주식 (LANDO) 연도별 가격 이력
이 심층 분석에서는 Gladstone Land Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LANDO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gladstone Land Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gladstone Land Corporation 주식 (LANDO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $20.00 | $19.00 | $1.00 | 156,042.0 | -1.57% |
| 2025-07 | $20.15 | $19.15 | $0.9999 | 275,464.0 | +2.17% |
| 2025-06 | $19.71 | $19.18 | $0.5292 | 196,333.0 | +0.73% |
| 2025-05 | $20.90 | $19.19 | $1.71 | 212,444.0 | -5.45% |
| 2025-04 | $20.64 | $18.50 | $2.14 | 312,250.0 | +2.10% |
| 2025-03 | $20.65 | $19.87 | $0.78 | 212,283.0 | -3.26% |
| 2025-02 | $20.80 | $20.05 | $0.75 | 333,207.0 | +2.49% |
| 2025-01 | $21.40 | $19.90 | $1.50 | 298,279.0 | -4.07% |
Gladstone Land Corporation 주식 (LANDO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.65 | $20.31 | $2.34 | 295,894.0 | -7.80% |
| 2024-11 | $22.65 | $21.10 | $1.55 | 307,596.0 | +0.04% |
| 2024-10 | $22.89 | $21.45 | $1.44 | 191,012.0 | -2.74% |
| 2024-09 | $22.90 | $21.06 | $1.84 | 191,398.0 | +7.60% |
| 2024-08 | $22.54 | $20.80 | $1.74 | 283,416.0 | +0.12% |
| 2024-07 | $22.39 | $20.50 | $1.89 | 199,003.0 | +0.28% |
| 2024-06 | $21.72 | $19.81 | $1.91 | 198,569.0 | +6.73% |
| 2024-05 | $20.45 | $19.10 | $1.35 | 308,087.0 | +3.51% |
| 2024-04 | $20.94 | $18.81 | $2.13 | 293,470.0 | -4.79% |
| 2024-03 | $21.06 | $19.63 | $1.43 | 184,546.0 | -0.55% |
| 2024-02 | $21.45 | $19.74 | $1.71 | 250,989.0 | -0.10% |
| 2024-01 | $20.37 | $18.82 | $1.55 | 239,510.0 | +4.78% |
Gladstone Land Corporation 주식 (LANDO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.60 | $18.66 | $1.94 | 447,055.0 | -6.55% |
| 2023-11 | $21.00 | $17.11 | $3.89 | 466,891.0 | +21.46% |
| 2023-10 | $18.55 | $16.85 | $1.70 | 384,011.0 | -6.30% |
| 2023-09 | $19.55 | $17.90 | $1.65 | 328,241.0 | -7.46% |
| 2023-08 | $21.29 | $18.80 | $2.49 | 710,374.0 | -7.08% |
| 2023-07 | $21.28 | $20.22 | $1.06 | 224,338.0 | +1.45% |
| 2023-06 | $22.00 | $20.15 | $1.85 | 440,513.0 | -3.35% |
| 2023-05 | $23.28 | $20.65 | $2.63 | 375,262.0 | -6.73% |
| 2023-04 | $24.23 | $22.60 | $1.63 | 205,844.0 | -0.99% |
| 2023-03 | $23.58 | $21.40 | $2.18 | 246,542.0 | +0.00% |
0.61%
자본화:
|
볼륨(24시간):