Gladstone Land Corporation Common Stockのデータ

Gladstone Land Corporation Common Stockの基本情報

名前 Gladstone Land Corporation Common Stock
ティッカー LAND
国 United States
上場年 2013.0
セクター Consumer Services

Gladstone Land Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.98 18.12 18.98 18.55 454100.0 18.55
2021-02-12 18.61 17.8 18.0 18.6 281000.0 18.56
2021-02-11 18.28 17.63 18.0 17.93 198200.0 17.89
2021-02-10 18.15 17.62 17.71 17.87 292800.0 17.83
2021-02-09 17.64 17.17 17.56 17.33 208000.0 17.29
2021-02-08 17.51 16.9 17.15 17.49 314800.0 17.45
2021-02-05 17.07 16.7 17.0 16.96 174400.0 16.92
2021-02-04 17.0 16.5 16.75 16.89 219400.0 16.85
2021-02-03 16.66 16.15 16.53 16.59 191700.0 16.55
2021-02-02 16.64 16.2 16.4 16.45 179900.0 16.41
2021-02-01 16.41 15.65 15.91 16.36 400100.0 16.32
2021-01-29 16.24 15.36 15.64 15.74 199500.0 15.7
2021-01-28 15.84 15.21 15.81 15.59 374700.0 15.55
2021-01-27 16.47 15.77 16.0 15.87 387700.0 15.83
2021-01-26 17.25 16.52 17.0 16.57 414200.0 16.53
2021-01-25 16.96 16.33 16.49 16.93 369800.0 16.89
2021-01-22 16.47 16.08 16.35 16.43 240500.0 16.4
2021-01-21 16.5 15.92 16.44 16.35 280200.0 16.31
2021-01-20 16.64 16.07 16.36 16.3 311800.0 16.22
2021-01-19 16.37 15.5 15.65 16.14 604300.0 16.06
2021-01-15 15.5 14.92 15.05 15.49 293000.0 15.41
2021-01-14 15.2 14.7 14.7 15.08 258400.0 15.0
2021-01-13 14.93 14.55 14.81 14.61 285400.0 14.54
2021-01-12 14.78 14.48 14.49 14.76 201500.0 14.68
2021-01-11 14.65 14.35 14.53 14.5 191400.0 14.42
2021-01-08 14.75 14.42 14.63 14.6 209100.0 14.52
2021-01-07 14.74 14.22 14.38 14.59 500400.0 14.51
2021-01-06 14.59 14.26 14.34 14.36 302800.0 14.29
2021-01-05 14.46 14.19 14.26 14.28 296100.0 14.21
2021-01-04 14.72 14.28 14.64 14.29 261000.0 14.22
2020-12-31 14.66 14.35 14.48 14.64 199700.0 14.56
2020-12-30 14.55 14.32 14.4 14.47 207500.0 14.4
2020-12-29 14.82 14.27 14.5 14.4 263700.0 14.33
2020-12-28 14.6 14.35 14.35 14.49 279700.0 14.42
2020-12-24 14.35 14.17 14.21 14.31 122700.0 14.24
2020-12-23 14.46 14.21 14.21 14.23 241400.0 14.16
2020-12-22 14.69 14.18 14.55 14.19 332300.0 14.12
2020-12-21 14.87 14.38 14.78 14.53 477300.0 14.41
2020-12-18 15.26 14.78 15.15 14.78 690400.0 14.66
2020-12-17 15.64 15.13 15.57 15.15 328800.0 15.02
2020-12-16 15.75 15.21 15.21 15.51 538300.0 15.38
2020-12-15 15.17 14.87 14.95 15.14 196400.0 15.02
2020-12-14 15.17 14.82 14.82 14.94 270900.0 14.82
2020-12-11 14.81 14.64 14.73 14.79 214600.0 14.67
2020-12-10 14.88 14.6 14.68 14.72 502900.0 14.6
2020-12-09 14.97 14.47 14.79 14.63 198900.0 14.51
2020-12-08 14.94 14.6 14.65 14.79 250600.0 14.67
2020-12-07 14.9 14.56 14.87 14.62 231700.0 14.5
2020-12-04 15.04 14.67 14.67 14.87 240600.0 14.75
2020-12-03 14.77 14.45 14.45 14.65 251800.0 14.52
2020-12-02 14.5 14.26 14.4 14.43 262900.0 14.31
2020-12-01 14.74 14.39 14.59 14.4 280900.0 14.28
2020-11-30 14.98 14.39 14.94 14.55 342500.0 14.43
2020-11-27 15.02 14.79 14.98 14.94 112800.0 14.82
2020-11-25 15.07 14.76 14.78 15.02 228300.0 14.9
2020-11-24 14.96 14.73 14.81 14.75 242800.0 14.63
2020-11-23 15.15 14.69 15.1 14.76 268200.0 14.64
2020-11-20 15.1 14.85 14.96 15.03 195800.0 14.91
2020-11-19 14.96 14.69 14.77 14.96 256100.0 14.84
2020-11-18 15.22 14.78 14.9 14.8 351800.0 14.63
2020-11-17 14.84 14.52 14.56 14.74 298700.0 14.57
2020-11-16 14.65 14.36 14.5 14.65 393700.0 14.48
2020-11-13 14.32 14.12 14.15 14.27 347800.0 14.11
2020-11-12 14.29 14.04 14.29 14.12 232800.0 13.96
2020-11-11 14.36 14.15 14.36 14.27 181100.0 14.11
2020-11-10 14.35 13.95 14.01 14.27 181600.0 14.1
2020-11-09 14.7 13.84 14.45 13.89 245400.0 13.73
2020-11-06 14.19 13.84 14.12 13.86 147900.0 13.7
2020-11-05 14.24 13.84 13.96 14.12 208700.0 13.96
2020-11-04 14.24 13.79 14.23 13.91 163700.0 13.75
2020-11-03 14.38 14.09 14.18 14.25 136200.0 14.09
2020-11-02 14.14 13.9 13.9 14.02 105200.0 13.86
2020-10-30 13.97 13.72 13.87 13.87 189400.0 13.71
2020-10-29 13.92 13.55 13.86 13.84 241800.0 13.68
2020-10-28 14.1 13.74 14.02 13.78 293900.0 13.62
2020-10-27 14.45 14.12 14.32 14.15 128000.0 13.99
2020-10-26 14.47 14.27 14.41 14.37 134400.0 14.21
2020-10-23 14.54 14.26 14.4 14.42 102800.0 14.26
2020-10-22 14.51 14.26 14.37 14.36 177600.0 14.2
2020-10-21 14.61 14.33 14.61 14.4 189700.0 14.19
2020-10-20 14.77 14.34 14.37 14.57 231100.0 14.36
2020-10-19 14.45 14.24 14.33 14.26 206500.0 14.06
2020-10-16 14.39 14.22 14.26 14.25 191700.0 14.05
2020-10-15 14.37 14.05 14.1 14.29 141200.0 14.08
2020-10-14 14.29 14.1 14.27 14.15 207100.0 13.95
2020-10-13 14.37 14.1 14.35 14.23 161100.0 14.03
2020-10-12 14.5 14.28 14.45 14.42 190500.0 14.21
2020-10-09 14.49 14.25 14.3 14.41 461900.0 14.2
2020-10-08 14.35 14.0 14.25 14.3 1441300.0 14.09
2020-10-07 15.47 15.0 15.47 15.08 192000.0 14.86
2020-10-06 15.74 15.1 15.16 15.39 104900.0 15.17
2020-10-05 15.69 15.15 15.55 15.25 77900.0 15.03
2020-10-02 15.51 15.12 15.12 15.5 79300.0 15.28
2020-10-01 15.31 15.0 15.16 15.3 96000.0 15.08
2020-09-30 15.34 14.93 15.22 15.02 95900.0 14.8
2020-09-29 15.33 14.9 15.26 15.06 66800.0 14.84
2020-09-28 15.35 15.04 15.09 15.31 88100.0 15.09
2020-09-25 14.93 14.52 14.52 14.9 117300.0 14.69
2020-09-24 14.77 14.4 14.5 14.62 102600.0 14.41
2020-09-23 15.18 14.5 15.13 14.5 197500.0 14.29
2020-09-22 15.24 15.0 15.0 15.19 97300.0 14.97
2020-09-21 15.27 15.01 15.26 15.02 215500.0 14.76
2020-09-18 15.69 15.21 15.69 15.36 146900.0 15.09
2020-09-17 15.96 15.51 15.96 15.56 110900.0 15.29
2020-09-16 15.85 15.5 15.68 15.69 130100.0 15.42
2020-09-15 15.71 15.51 15.55 15.55 133100.0 15.28
2020-09-14 15.62 15.24 15.34 15.47 122800.0 15.2
2020-09-11 15.33 15.0 15.33 15.01 106900.0 14.75
2020-09-10 15.62 15.22 15.62 15.24 114800.0 14.98
2020-09-09 15.8 15.45 15.53 15.51 96600.0 15.24
2020-09-08 15.6 15.06 15.31 15.4 170600.0 15.13
2020-09-04 15.65 15.03 15.59 15.3 145800.0 15.04
2020-09-03 15.69 15.37 15.41 15.5 125300.0 15.23
2020-09-02 15.5 15.06 15.45 15.48 119800.0 15.21
2020-09-01 15.78 15.34 15.67 15.49 144600.0 15.22
2020-08-31 15.87 15.57 15.74 15.74 187800.0 15.47
2020-08-28 15.6 15.25 15.53 15.58 118200.0 15.31
2020-08-27 15.48 15.19 15.29 15.44 94900.0 15.17
2020-08-26 15.3 15.08 15.3 15.19 77400.0 14.93
2020-08-25 15.37 15.12 15.25 15.3 99500.0 15.04
2020-08-24 15.53 15.01 15.53 15.25 187700.0 14.99
2020-08-21 15.72 15.35 15.72 15.46 112700.0 15.19
2020-08-20 15.92 15.65 15.67 15.76 120800.0 15.44
2020-08-19 16.04 15.63 15.99 15.69 115200.0 15.37
2020-08-18 16.04 15.72 16.0 15.93 114700.0 15.61
2020-08-17 16.22 15.65 15.67 15.9 183600.0 15.58
2020-08-14 15.96 15.5 15.8 15.8 131100.0 15.48
2020-08-13 16.1 15.65 15.91 15.74 126700.0 15.42
2020-08-12 16.05 15.89 15.98 15.95 85000.0 15.63
2020-08-11 16.33 15.88 16.22 15.95 126400.0 15.63
2020-08-10 16.63 16.05 16.63 16.14 117900.0 15.82
2020-08-07 16.76 15.9 15.91 16.5 205000.0 16.17
2020-08-06 16.44 15.8 16.03 15.94 186300.0 15.62
2020-08-05 16.27 15.96 16.25 16.27 147000.0 15.94
2020-08-04 16.24 16.0 16.0 16.22 110100.0 15.89
2020-08-03 16.2 15.73 16.2 16.05 136900.0 15.73
2020-07-31 16.35 15.66 16.32 16.08 137000.0 15.76
2020-07-30 16.49 16.1 16.34 16.31 113000.0 15.98
2020-07-29 16.61 16.16 16.25 16.36 340300.0 16.03
2020-07-28 16.17 15.89 15.98 16.15 113300.0 15.83
2020-07-27 16.0 15.56 15.93 15.99 102000.0 15.67
2020-07-24 16.02 15.83 15.9 15.89 97900.0 15.57
2020-07-23 16.11 15.81 15.97 15.98 129900.0 15.66
2020-07-22 16.12 15.91 16.04 16.04 157400.0 15.67
2020-07-21 16.23 15.98 16.13 16.04 100600.0 15.67
2020-07-20 16.2 15.9 16.11 16.02 92000.0 15.65
2020-07-17 16.14 15.77 15.9 16.09 148300.0 15.72
2020-07-16 16.09 15.75 16.09 15.88 88300.0 15.52
2020-07-15 16.23 15.98 16.08 16.11 206100.0 15.74
2020-07-14 16.12 15.7 15.75 15.98 115600.0 15.61
2020-07-13 16.13 15.7 15.89 15.75 152000.0 15.39
2020-07-10 16.15 15.04 15.16 15.77 300200.0 15.41
2020-07-09 15.4 14.94 15.34 15.14 336100.0 14.79
2020-07-08 15.49 15.17 15.45 15.38 106500.0 15.03
2020-07-07 15.68 15.33 15.55 15.45 131400.0 15.1
2020-07-06 16.0 15.31 16.0 15.65 157600.0 15.29
2020-07-02 16.37 15.56 15.88 15.64 90700.0 15.28
2020-07-01 16.04 15.6 15.84 15.75 227900.0 15.39
2020-06-30 16.05 15.64 15.66 15.86 158800.0 15.5
2020-06-29 15.71 15.15 15.32 15.66 129600.0 15.3
2020-06-26 15.56 15.07 15.32 15.31 378200.0 14.96
2020-06-25 15.44 14.97 15.04 15.42 336000.0 15.07
2020-06-24 15.33 14.66 15.33 15.12 167000.0 14.77
2020-06-23 15.68 15.36 15.53 15.43 137100.0 15.08
2020-06-22 15.5 14.86 15.04 15.3 241200.0 14.95
2020-06-19 15.84 15.19 15.51 15.23 326100.0 14.88
2020-06-18 15.75 15.27 15.43 15.37 200200.0 15.02
2020-06-17 15.98 15.5 15.85 15.55 137900.0 15.15
2020-06-16 16.16 15.54 15.98 15.98 161200.0 15.57
2020-06-15 15.66 15.03 15.23 15.61 138100.0 15.21
2020-06-12 15.39 14.62 14.95 15.35 198900.0 14.96
2020-06-11 15.5 14.39 15.5 14.46 249000.0 14.09
2020-06-10 16.25 15.62 15.84 15.94 508800.0 15.54
2020-06-09 15.89 15.1 15.89 15.62 159700.0 15.22
2020-06-08 16.12 15.55 15.55 15.89 246000.0 15.48
2020-06-05 15.94 15.42 15.48 15.46 199500.0 15.06
2020-06-04 15.42 15.0 15.42 15.22 148400.0 14.83
2020-06-03 15.61 14.92 15.09 15.47 228800.0 15.07
2020-06-02 15.48 14.79 15.19 14.98 141500.0 14.6
2020-06-01 15.35 14.6 14.6 15.06 181900.0 14.67
2020-05-29 14.7 14.11 14.7 14.5 112000.0 14.13
2020-05-28 15.14 14.52 14.96 14.67 158400.0 14.29
2020-05-27 14.89 14.12 14.74 14.87 160900.0 14.49
2020-05-26 14.75 14.1 14.17 14.69 172700.0 14.31
2020-05-22 14.07 13.71 14.07 14.07 86100.0 13.71
2020-05-21 14.54 13.81 14.41 14.0 168900.0 13.64
2020-05-20 14.39 14.05 14.15 14.38 192700.0 14.01
2020-05-19 14.27 13.79 13.9 13.98 115600.0 13.62
2020-05-18 14.05 13.26 13.38 14.01 200900.0 13.65
2020-05-15 13.22 12.93 13.06 13.0 156500.0 12.62
2020-05-14 13.33 12.8 13.01 13.15 175200.0 12.77
2020-05-13 14.2 13.08 14.06 13.17 248200.0 12.79
2020-05-12 14.33 13.92 14.08 13.96 120300.0 13.55
2020-05-11 14.4 13.9 14.3 13.91 201900.0 13.51
2020-05-08 14.46 14.08 14.19 14.37 120200.0 13.95
2020-05-07 14.38 13.67 13.67 14.12 208400.0 13.71
2020-05-06 13.87 13.4 13.78 13.48 112700.0 13.09
2020-05-05 14.0 13.75 13.75 13.82 143500.0 13.42
2020-05-04 13.86 13.4 13.62 13.71 141800.0 13.31
2020-05-01 13.74 13.16 13.36 13.7 133100.0 13.3
2020-04-30 13.63 13.26 13.48 13.42 90900.0 13.03
2020-04-29 13.85 13.33 13.5 13.49 279800.0 13.1
2020-04-28 13.87 13.01 13.87 13.08 211100.0 12.7
2020-04-27 13.94 13.57 13.69 13.62 199100.0 13.22
2020-04-24 13.62 13.06 13.1 13.52 207900.0 13.13
2020-04-23 13.12 12.72 13.0 12.99 169000.0 12.61
2020-04-22 12.86 12.6 12.76 12.64 154200.0 12.23
2020-04-21 12.75 12.01 12.01 12.6 187900.0 12.19
2020-04-20 12.56 12.02 12.56 12.22 176700.0 11.82
2020-04-17 12.71 12.17 12.33 12.68 154600.0 12.27
2020-04-16 12.32 11.67 12.1 12.27 145100.0 11.87
2020-04-15 12.37 11.66 11.95 12.1 181400.0 11.71
2020-04-14 13.04 11.69 12.86 11.74 264500.0 11.36
2020-04-13 13.1 12.35 13.1 12.61 165300.0 12.2
2020-04-09 13.22 12.2 12.2 13.15 194300.0 12.72
2020-04-08 12.52 11.6 11.76 12.27 221600.0 11.87
2020-04-07 11.95 11.34 11.75 11.63 168100.0 11.25
2020-04-06 12.08 11.13 11.94 11.57 258800.0 11.19
2020-04-03 11.69 11.13 11.69 11.61 135500.0 11.23
2020-04-02 11.78 11.22 11.48 11.73 149400.0 11.35
2020-04-01 11.73 11.03 11.7 11.48 175100.0 11.11
2020-03-31 12.0 11.2 11.74 11.85 259800.0 11.46
2020-03-30 11.72 10.8 11.25 11.7 222900.0 11.32
2020-03-27 11.34 10.81 10.89 11.0 243300.0 10.64
2020-03-26 11.43 10.53 10.53 11.14 306100.0 10.78
2020-03-25 10.83 10.02 10.19 10.42 201600.0 10.08
2020-03-24 11.2 9.96 11.11 10.19 239500.0 9.86
2020-03-23 10.92 10.03 10.61 10.55 206600.0 10.21
2020-03-20 11.19 10.02 10.35 10.51 294600.0 10.17
2020-03-19 10.68 9.69 9.8 10.22 220100.0 9.89
2020-03-18 10.83 9.78 10.52 9.9 221200.0 9.53
2020-03-17 11.06 9.8 9.8 10.91 208100.0 10.51
2020-03-16 10.28 9.61 9.85 9.66 285800.0 9.3
2020-03-13 11.77 10.64 11.33 11.25 287500.0 10.83
2020-03-12 12.7 11.21 12.43 11.27 330900.0 10.85
2020-03-11 13.0 12.55 13.0 12.69 170800.0 12.22
2020-03-10 13.41 12.6 13.18 13.19 168800.0 12.7
2020-03-09 13.48 12.57 13.4 12.73 242400.0 12.26
2020-03-06 14.0 13.43 13.94 13.9 124900.0 13.39
2020-03-05 14.24 13.96 14.16 14.18 110800.0 13.66
2020-03-04 14.25 14.04 14.05 14.19 97200.0 13.67
2020-03-03 14.12 13.75 13.9 13.92 135200.0 13.41
2020-03-02 13.99 13.5 13.5 13.88 155800.0 13.37
2020-02-28 13.65 13.21 13.43 13.43 210500.0 12.93
2020-02-27 14.07 13.34 14.07 13.7 201500.0 13.19
2020-02-26 14.4 13.97 14.0 14.17 132800.0 13.65
2020-02-25 14.13 13.69 14.13 13.84 127400.0 13.32
2020-02-24 14.26 14.0 14.19 14.01 123200.0 13.49
2020-02-21 14.39 14.21 14.33 14.38 134600.0 13.85
2020-02-20 14.44 13.92 13.99 14.33 154000.0 13.8
2020-02-19 13.93 13.69 13.93 13.9 71900.0 13.39
2020-02-18 13.98 13.81 13.95 13.93 62700.0 13.42