Stockscreener 앱 받기
9.79
1.66%
0.16
시장 영업 전:
9.79
Gladstone Land Corp 주식 (LAND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $9.89 | $9.63 | $0.265 | 617,606.0 | +1.66% |
| 2026-05-05 | $9.68 | $9.56 | $0.12 | 553,946.0 | +0.42% |
| 2026-05-04 | $9.89 | $9.58 | $0.315 | 597,638.0 | -1.94% |
| 2026-05-01 | $9.80 | $9.55 | $0.25 | 519,248.0 | +1.98% |
| 2026-04-30 | $9.76 | $9.55 | $0.21 | 749,848.0 | -1.03% |
| 2026-04-29 | $10.02 | $9.62 | $0.40 | 619,949.0 | -3.68% |
| 2026-04-28 | $10.07 | $9.87 | $0.20 | 940,597.0 | +1.51% |
| 2026-04-27 | $10.08 | $9.85 | $0.2298 | 648,505.0 | -0.20% |
| 2026-04-24 | $10.03 | $9.88 | $0.15 | 655,971.0 | -1.00% |
| 2026-04-23 | $10.19 | $10.02 | $0.17 | 363,446.0 | -0.69% |
| 2026-04-22 | $10.22 | $10.04 | $0.181 | 448,351.0 | +0.90% |
| 2026-04-21 | $10.28 | $9.98 | $0.30 | 503,183.0 | -2.44% |
| 2026-04-20 | $10.35 | $10.19 | $0.16 | 656,546.0 | -0.39% |
| 2026-04-17 | $10.49 | $10.27 | $0.225 | 448,026.0 | -0.19% |
| 2026-04-16 | $10.45 | $10.29 | $0.16 | 375,492.0 | -0.67% |
| 2026-04-15 | $10.69 | $10.37 | $0.32 | 392,804.0 | -2.44% |
| 2026-04-14 | $10.66 | $10.43 | $0.23 | 784,679.0 | +2.21% |
| 2026-04-13 | $10.45 | $10.24 | $0.21 | 438,818.0 | +0.29% |
| 2026-04-10 | $10.43 | $10.27 | $0.16 | 389,351.0 | +0.68% |
| 2026-04-09 | $10.40 | $10.21 | $0.1897 | 438,435.0 | +0.39% |
| 2026-04-08 | $10.58 | $10.23 | $0.35 | 336,760.0 | -0.87% |
| 2026-04-07 | $10.49 | $10.33 | $0.16 | 343,425.0 | -1.05% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $9.89 | $9.55 | $0.345 | 2,906,044.0 | +2.09% |
| 2026-04 | $10.69 | $9.55 | $1.14 | 10,812,752.0 | -5.98% |
| 2026-03 | $12.31 | $9.87 | $2.44 | 12,270,135.0 | -16.94% |
| 2026-02 | $13.00 | $10.70 | $2.30 | 16,205,345.0 | +10.13% |
| 2026-01 | $11.16 | $9.06 | $2.10 | 15,675,789.0 | +21.86% |
Gladstone Land Corp 주식 (LAND) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.28 | $8.61 | $0.67 | 10,594,860.0 | -2.36% |
| 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% |
2.37%
자본화:
|
볼륨(24시간):