| 名前 | Gladstone Land Corporation 6.00% Series B Cumulative Redeemable Preferred Stock |
| ティッカー | LANDO |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.45 | 25.35 | 25.45 | 25.36 | 36700.0 | 25.36 |
| 2021-02-12 | 25.43 | 25.31 | 25.4 | 25.36 | 15500.0 | 25.36 |
| 2021-02-11 | 25.37 | 25.31 | 25.31 | 25.33 | 15500.0 | 25.33 |
| 2021-02-10 | 25.36 | 25.27 | 25.28 | 25.34 | 21400.0 | 25.34 |
| 2021-02-09 | 25.44 | 25.21 | 25.21 | 25.32 | 44500.0 | 25.32 |
| 2021-02-08 | 25.45 | 25.25 | 25.42 | 25.31 | 45000.0 | 25.31 |
| 2021-02-05 | 25.4 | 25.3 | 25.33 | 25.35 | 15000.0 | 25.35 |
| 2021-02-04 | 25.38 | 25.16 | 25.29 | 25.33 | 85500.0 | 25.33 |
| 2021-02-03 | 25.37 | 25.15 | 25.3 | 25.16 | 50000.0 | 25.16 |
| 2021-02-02 | 25.3 | 25.2 | 25.29 | 25.22 | 19200.0 | 25.22 |
| 2021-02-01 | 25.4 | 25.14 | 25.2 | 25.18 | 34700.0 | 25.18 |
| 2021-01-29 | 25.34 | 25.15 | 25.15 | 25.2 | 25800.0 | 25.2 |
| 2021-01-28 | 25.5 | 25.2 | 25.38 | 25.29 | 38800.0 | 25.29 |
| 2021-01-27 | 25.4 | 25.2 | 25.4 | 25.28 | 45000.0 | 25.28 |
| 2021-01-26 | 25.54 | 25.25 | 25.37 | 25.34 | 55300.0 | 25.34 |
| 2021-01-25 | 25.68 | 25.4 | 25.48 | 25.62 | 59500.0 | 25.5 |
| 2021-01-22 | 25.42 | 25.28 | 25.3 | 25.4 | 25300.0 | 25.28 |
| 2021-01-21 | 25.38 | 25.21 | 25.37 | 25.27 | 38800.0 | 25.15 |
| 2021-01-20 | 25.39 | 25.19 | 25.23 | 25.34 | 43300.0 | 25.22 |
| 2021-01-19 | 25.4 | 25.13 | 25.21 | 25.3 | 59000.0 | 25.18 |
| 2021-01-15 | 25.45 | 25.2 | 25.22 | 25.2 | 45000.0 | 25.08 |
| 2021-01-14 | 25.25 | 25.11 | 25.11 | 25.22 | 40200.0 | 25.1 |
| 2021-01-13 | 25.24 | 25.04 | 25.24 | 25.18 | 45300.0 | 25.06 |
| 2021-01-12 | 25.18 | 25.01 | 25.07 | 25.1 | 41600.0 | 24.98 |
| 2021-01-11 | 25.2 | 25.0 | 25.14 | 25.04 | 39600.0 | 24.92 |
| 2021-01-08 | 25.25 | 25.12 | 25.24 | 25.21 | 47000.0 | 25.09 |
| 2021-01-07 | 25.21 | 24.98 | 25.0 | 25.21 | 30600.0 | 25.09 |
| 2021-01-06 | 25.19 | 24.91 | 25.0 | 25.0 | 40700.0 | 24.87 |
| 2021-01-05 | 25.25 | 24.91 | 25.25 | 25.02 | 39100.0 | 24.9 |
| 2021-01-04 | 25.3 | 24.91 | 25.25 | 25.18 | 54600.0 | 25.06 |
| 2020-12-31 | 25.08 | 24.9 | 25.04 | 25.05 | 26400.0 | 24.93 |
| 2020-12-30 | 25.06 | 24.88 | 24.95 | 24.95 | 63400.0 | 24.83 |
| 2020-12-29 | 25.08 | 24.85 | 24.99 | 24.95 | 55500.0 | 24.83 |
| 2020-12-28 | 25.14 | 24.85 | 25.0 | 24.9 | 74800.0 | 24.78 |
| 2020-12-24 | 24.92 | 24.81 | 24.89 | 24.86 | 19500.0 | 24.74 |
| 2020-12-23 | 24.99 | 24.7 | 24.9 | 24.88 | 45300.0 | 24.75 |
| 2020-12-22 | 24.98 | 24.86 | 24.98 | 24.87 | 39500.0 | 24.62 |
| 2020-12-21 | 24.99 | 24.85 | 24.89 | 24.88 | 71500.0 | 24.63 |
| 2020-12-18 | 24.98 | 24.78 | 24.96 | 24.82 | 48000.0 | 24.57 |
| 2020-12-17 | 24.98 | 24.87 | 24.91 | 24.96 | 62400.0 | 24.71 |
| 2020-12-16 | 24.97 | 24.85 | 24.92 | 24.89 | 62400.0 | 24.64 |
| 2020-12-15 | 24.96 | 24.8 | 24.89 | 24.87 | 80200.0 | 24.62 |
| 2020-12-14 | 24.97 | 24.66 | 24.75 | 24.81 | 169600.0 | 24.56 |
| 2020-12-11 | 24.61 | 24.46 | 24.49 | 24.59 | 106900.0 | 24.35 |
| 2020-12-10 | 24.64 | 24.4 | 24.51 | 24.41 | 102700.0 | 24.17 |
| 2020-12-09 | 24.77 | 24.44 | 24.75 | 24.5 | 82500.0 | 24.26 |
| 2020-12-08 | 24.83 | 24.62 | 24.8 | 24.66 | 73500.0 | 24.42 |
| 2020-12-07 | 24.89 | 24.72 | 24.77 | 24.73 | 54100.0 | 24.49 |
| 2020-12-04 | 24.97 | 24.73 | 24.97 | 24.73 | 76500.0 | 24.49 |
| 2020-12-03 | 24.96 | 24.83 | 24.87 | 24.87 | 18700.0 | 24.63 |
| 2020-12-02 | 24.94 | 24.77 | 24.82 | 24.8 | 37600.0 | 24.55 |
| 2020-12-01 | 24.98 | 24.75 | 24.9 | 24.77 | 43100.0 | 24.53 |
| 2020-11-30 | 24.94 | 24.75 | 24.94 | 24.82 | 37900.0 | 24.57 |
| 2020-11-27 | 25.0 | 24.85 | 25.0 | 24.91 | 26600.0 | 24.66 |
| 2020-11-25 | 25.0 | 24.82 | 25.0 | 24.99 | 27500.0 | 24.74 |
| 2020-11-24 | 24.99 | 24.71 | 24.83 | 24.99 | 52300.0 | 24.74 |
| 2020-11-23 | 24.98 | 24.76 | 24.9 | 24.79 | 72300.0 | 24.42 |
| 2020-11-20 | 24.9 | 24.75 | 24.8 | 24.81 | 95400.0 | 24.44 |
| 2020-11-19 | 24.74 | 24.43 | 24.47 | 24.74 | 215500.0 | 24.37 |
| 2020-11-18 | 24.46 | 24.34 | 24.46 | 24.35 | 119600.0 | 23.99 |
| 2020-11-17 | 24.51 | 24.28 | 24.36 | 24.36 | 57400.0 | 24.0 |
| 2020-11-16 | 24.46 | 24.21 | 24.39 | 24.34 | 150800.0 | 23.98 |
| 2020-11-13 | 24.29 | 24.15 | 24.24 | 24.28 | 50500.0 | 23.92 |
| 2020-11-12 | 24.27 | 24.15 | 24.24 | 24.18 | 20300.0 | 23.82 |
| 2020-11-11 | 24.31 | 24.2 | 24.27 | 24.23 | 92300.0 | 23.87 |
| 2020-11-10 | 24.35 | 24.16 | 24.3 | 24.27 | 61800.0 | 23.91 |
| 2020-11-09 | 24.6 | 24.15 | 24.6 | 24.29 | 106700.0 | 23.93 |
| 2020-11-06 | 24.61 | 24.36 | 24.61 | 24.46 | 29100.0 | 24.1 |
| 2020-11-05 | 24.65 | 24.43 | 24.61 | 24.56 | 46100.0 | 24.19 |
| 2020-11-04 | 24.76 | 24.42 | 24.7 | 24.6 | 56700.0 | 24.23 |
| 2020-11-03 | 24.78 | 24.56 | 24.78 | 24.7 | 45700.0 | 24.33 |
| 2020-11-02 | 24.9 | 24.6 | 24.9 | 24.75 | 78200.0 | 24.38 |
| 2020-10-30 | 24.98 | 24.0 | 24.26 | 24.98 | 702200.0 | 24.61 |
| 2020-10-29 | 24.29 | 24.08 | 24.08 | 24.24 | 64200.0 | 23.88 |
| 2020-10-28 | 24.39 | 24.0 | 24.3 | 24.08 | 83600.0 | 23.72 |
| 2020-10-27 | 24.49 | 24.31 | 24.47 | 24.41 | 123200.0 | 24.05 |
| 2020-10-26 | 24.57 | 24.3 | 24.53 | 24.41 | 107100.0 | 24.05 |
| 2020-10-23 | 24.55 | 24.35 | 24.4 | 24.54 | 75700.0 | 24.05 |
| 2020-10-22 | 24.39 | 24.12 | 24.12 | 24.34 | 67000.0 | 23.86 |
| 2020-10-21 | 24.46 | 24.16 | 24.2 | 24.31 | 135700.0 | 23.82 |
| 2020-10-20 | 24.4 | 24.01 | 24.1 | 24.15 | 248600.0 | 23.67 |
| 2020-10-19 | 25.14 | 23.25 | 25.01 | 23.99 | 569300.0 | 23.51 |