Stockscreener 앱 받기
8.97
0.44%
-0.04
시간 외 거래:
8.97
Gladstone Land Corp 주식 (LAND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $9.05 | $8.93 | $0.1165 | 541,309.0 | -0.44% |
| 2025-12-11 | $9.13 | $9.00 | $0.13 | 540,009.0 | -0.33% |
| 2025-12-10 | $9.14 | $9.02 | $0.12 | 647,616.0 | -0.77% |
| 2025-12-09 | $9.20 | $9.07 | $0.125 | 465,667.0 | -0.11% |
| 2025-12-08 | $9.21 | $9.05 | $0.1565 | 372,810.0 | -0.11% |
| 2025-12-05 | $9.28 | $9.11 | $0.17 | 318,807.0 | -1.24% |
| 2025-12-04 | $9.27 | $9.16 | $0.11 | 282,519.0 | +0.27% |
| 2025-12-03 | $9.25 | $9.12 | $0.1298 | 331,130.0 | +0.66% |
| 2025-12-02 | $9.25 | $9.11 | $0.14 | 465,123.0 | -0.43% |
| 2025-12-01 | $9.25 | $9.18 | $0.07 | 351,143.0 | -1.18% |
| 2025-11-28 | $9.32 | $9.21 | $0.115 | 277,364.0 | +0.11% |
| 2025-11-26 | $9.35 | $9.18 | $0.17 | 394,681.0 | +1.20% |
| 2025-11-25 | $9.33 | $9.16 | $0.17 | 341,518.0 | +0.99% |
| 2025-11-24 | $9.22 | $9.08 | $0.14 | 288,523.0 | -0.76% |
| 2025-11-21 | $9.21 | $8.94 | $0.275 | 479,725.0 | +2.57% |
| 2025-11-20 | $9.19 | $8.92 | $0.27 | 396,219.0 | -1.00% |
| 2025-11-19 | $9.37 | $9.00 | $0.3684 | 426,023.0 | -3.73% |
| 2025-11-18 | $9.46 | $9.29 | $0.1744 | 296,853.0 | -0.11% |
| 2025-11-17 | $9.61 | $9.36 | $0.2499 | 290,332.0 | -2.19% |
| 2025-11-14 | $9.75 | $9.53 | $0.22 | 383,709.0 | -1.23% |
| 2025-11-13 | $9.94 | $9.50 | $0.4357 | 804,053.0 | -1.72% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $9.28 | $8.93 | $0.35 | 4,857,442.0 | -3.65% |
| 2025-11 | $10.07 | $8.92 | $1.15 | 8,169,516.0 | +2.76% |
| 2025-10 | $9.40 | $8.82 | $0.58 | 8,483,593.0 | -1.09% |
| 2025-09 | $9.44 | $8.77 | $0.67 | 8,747,155.0 | -0.43% |
| 2025-08 | $9.31 | $8.47 | $0.84 | 9,099,433.0 | +0.00% |
| 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% |
33.84%
3.45%
자본화:
|
볼륨(24시간):