Stockscreener 앱 받기
9.68
0.62%
-0.06
시간 외 거래:
9.79
0.11
+1.14%
Gladstone Land Corp 주식 (LAND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-20 | $9.78 | $9.65 | $0.13 | 253,270.0 | -0.62% |
| 2025-05-19 | $9.86 | $9.62 | $0.245 | 273,631.0 | -0.61% |
| 2025-05-16 | $9.84 | $9.64 | $0.20 | 274,223.0 | +0.31% |
| 2025-05-15 | $9.79 | $9.51 | $0.275 | 240,551.0 | +2.52% |
| 2025-05-14 | $9.86 | $9.51 | $0.35 | 363,016.0 | -3.83% |
| 2025-05-13 | $10.21 | $9.66 | $0.55 | 449,801.0 | +2.69% |
| 2025-05-12 | $9.85 | $9.62 | $0.235 | 358,154.0 | +0.31% |
| 2025-05-09 | $9.66 | $9.32 | $0.34 | 361,118.0 | +2.78% |
| 2025-05-08 | $9.42 | $9.17 | $0.2514 | 390,606.0 | +0.97% |
| 2025-05-07 | $9.58 | $9.24 | $0.34 | 427,597.0 | -1.17% |
| 2025-05-06 | $9.69 | $9.37 | $0.32 | 363,596.0 | -2.70% |
| 2025-05-05 | $9.83 | $9.64 | $0.19 | 294,671.0 | -2.38% |
| 2025-05-02 | $10.00 | $9.86 | $0.14 | 192,763.0 | +0.25% |
| 2025-05-01 | $9.96 | $9.80 | $0.1611 | 256,739.0 | -0.81% |
| 2025-04-30 | $10.00 | $9.75 | $0.2499 | 267,718.0 | -0.30% |
| 2025-04-29 | $10.05 | $9.85 | $0.1974 | 251,418.0 | +0.10% |
| 2025-04-28 | $9.97 | $9.79 | $0.18 | 268,810.0 | +1.43% |
| 2025-04-25 | $9.81 | $9.55 | $0.26 | 185,704.0 | +1.03% |
| 2025-04-24 | $9.82 | $9.64 | $0.18 | 279,745.0 | -0.92% |
| 2025-04-23 | $9.98 | $9.72 | $0.26 | 282,173.0 | -0.81% |
| 2025-04-22 | $9.97 | $9.72 | $0.2404 | 290,396.0 | +1.39% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $10.21 | $9.17 | $1.04 | 4,753,006.0 | -2.52% |
| 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% |
0.81%
자본화:
|
볼륨(24시간):