Gladstone Land Corporation (LAND)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

13.69

+0.17

(+1.26%)

Al cierre: 04:00PM EDT

13.68

-0.01

(-0.07%)

Fuera de horario:

07:51PM EDT

Periodo de tiempo:

30 jun 2023 - 30 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	13.60	13.72	13.47	13.69	13.69	414,000
27 jun 2024	13.29	13.53	13.20	13.52	13.52	192,000
26 jun 2024	13.05	13.25	13.04	13.24	13.24	148,200
25 jun 2024	13.20	13.21	13.07	13.11	13.11	108,900
24 jun 2024	13.20	13.33	13.15	13.21	13.21	134,700
21 jun 2024	13.20	13.33	13.15	13.18	13.18	222,600
20 jun 2024	13.27	13.32	13.11	13.20	13.20	165,800
18 jun 2024	13.49	13.54	13.28	13.30	13.30	127,300
18 jun 2024	0.047 Dividendo
17 jun 2024	13.40	13.58	13.34	13.54	13.49	142,800
14 jun 2024	13.46	13.58	13.31	13.38	13.33	167,400
13 jun 2024	13.46	13.60	13.44	13.55	13.50	150,600
12 jun 2024	13.69	13.74	13.48	13.49	13.44	213,500
11 jun 2024	13.18	13.47	13.18	13.45	13.40	139,700
10 jun 2024	13.20	13.25	13.04	13.20	13.15	127,400
07 jun 2024	13.33	13.38	13.25	13.26	13.21	98,200
06 jun 2024	13.28	13.49	13.24	13.46	13.41	89,900
05 jun 2024	13.53	13.53	13.35	13.38	13.33	116,700
04 jun 2024	13.39	13.52	13.31	13.49	13.44	110,400
03 jun 2024	13.56	13.63	13.42	13.45	13.40	105,400
31 may 2024	13.31	13.53	13.31	13.50	13.45	145,400
30 may 2024	13.10	13.30	13.10	13.28	13.23	133,700
29 may 2024	13.23	13.23	13.05	13.06	13.01	221,800
28 may 2024	13.37	13.50	13.26	13.35	13.30	184,800
24 may 2024	13.43	13.49	13.24	13.32	13.27	122,800
23 may 2024	13.63	13.64	13.31	13.33	13.28	257,800
22 may 2024	13.88	13.89	13.59	13.66	13.61	247,100
21 may 2024	13.26	13.93	13.26	13.85	13.80	543,600
20 may 2024	13.47	13.49	13.26	13.26	13.21	146,600
17 may 2024	13.45	13.47	13.34	13.43	13.38	118,900
16 may 2024	13.39	13.47	13.36	13.45	13.40	124,200
16 may 2024	0.047 Dividendo
15 may 2024	13.53	13.54	13.32	13.45	13.36	157,800
14 may 2024	13.23	13.38	13.16	13.33	13.24	139,700
13 may 2024	13.32	13.40	13.13	13.14	13.05	117,300
10 may 2024	13.33	13.40	13.12	13.39	13.30	170,800
09 may 2024	13.20	13.39	13.15	13.32	13.23	204,400
08 may 2024	13.00	13.22	12.90	13.22	13.13	219,500
07 may 2024	13.00	13.19	13.00	13.05	12.96	214,400
06 may 2024	12.95	13.00	12.82	12.98	12.89	148,700
03 may 2024	13.15	13.28	12.81	12.92	12.83	138,800
02 may 2024	12.84	13.03	12.82	13.01	12.92	167,200
01 may 2024	12.74	12.91	12.69	12.76	12.67	126,200
30 abr 2024	12.70	12.78	12.55	12.68	12.59	144,900
29 abr 2024	12.75	12.89	12.68	12.72	12.63	121,300
26 abr 2024	12.63	12.77	12.63	12.68	12.59	108,200
25 abr 2024	12.56	12.68	12.56	12.64	12.55	115,700
24 abr 2024	12.73	12.78	12.58	12.70	12.61	136,100
23 abr 2024	12.74	12.88	12.74	12.75	12.66	124,500
22 abr 2024	12.74	12.82	12.60	12.77	12.68	110,400
19 abr 2024	12.40	12.70	12.36	12.69	12.60	197,300
18 abr 2024	12.45	12.48	12.31	12.39	12.30	138,300
18 abr 2024	0.047 Dividendo
17 abr 2024	12.45	12.53	12.37	12.40	12.27	127,800
16 abr 2024	12.55	12.57	12.41	12.42	12.29	198,700
15 abr 2024	12.86	12.90	12.57	12.63	12.49	252,600
12 abr 2024	12.95	13.02	12.79	12.89	12.75	173,300
11 abr 2024	12.89	13.03	12.74	12.96	12.82	227,300
10 abr 2024	13.13	13.28	12.72	12.87	12.73	424,000
09 abr 2024	13.00	13.46	12.98	13.46	13.32	245,300
08 abr 2024	12.98	13.15	12.95	12.97	12.83	212,900
05 abr 2024	13.00	13.15	12.95	13.00	12.86	182,300
04 abr 2024	13.21	13.32	13.00	13.02	12.88	191,300
03 abr 2024	13.07	13.22	13.03	13.16	13.02	150,500
02 abr 2024	13.03	13.08	12.94	13.08	12.94	158,900
01 abr 2024	13.34	13.35	13.07	13.09	12.95	158,100
28 mar 2024	13.17	13.40	13.13	13.34	13.20	244,100
27 mar 2024	12.90	13.10	12.90	13.07	12.93	179,000
26 mar 2024	13.12	13.19	12.84	12.84	12.70	156,400
25 mar 2024	12.88	13.11	12.88	13.08	12.94	168,300
22 mar 2024	13.20	13.25	12.88	12.89	12.75	141,800
21 mar 2024	13.14	13.27	13.08	13.17	13.03	148,300
20 mar 2024	12.90	13.21	12.79	13.14	13.00	156,800
20 mar 2024	0.047 Dividendo
19 mar 2024	12.85	12.99	12.84	12.91	12.73	129,900
18 mar 2024	13.00	13.00	12.84	12.88	12.70	161,500
15 mar 2024	12.88	13.07	12.81	13.00	12.81	262,600
14 mar 2024	13.18	13.25	12.86	12.94	12.75	202,600
13 mar 2024	13.21	13.29	13.13	13.20	13.01	139,800
12 mar 2024	13.27	13.30	13.11	13.16	12.97	129,600
11 mar 2024	13.25	13.32	13.15	13.30	13.11	143,600
08 mar 2024	13.29	13.45	13.27	13.30	13.11	201,400
07 mar 2024	13.17	13.24	13.05	13.13	12.94	139,800
06 mar 2024	13.03	13.27	13.03	13.16	12.97	175,200
05 mar 2024	13.15	13.27	12.95	12.97	12.78	142,200
04 mar 2024	13.18	13.20	13.00	13.15	12.96	161,600
01 mar 2024	13.02	13.20	12.88	13.13	12.94	162,600
29 feb 2024	13.00	13.20	12.89	13.01	12.82	276,800
28 feb 2024	12.78	12.98	12.73	12.85	12.67	199,500
27 feb 2024	12.95	13.06	12.85	12.86	12.68	210,600
26 feb 2024	13.03	13.08	12.88	12.92	12.73	213,800
23 feb 2024	12.98	13.11	12.87	13.02	12.83	176,800
22 feb 2024	13.15	13.21	12.97	13.01	12.82	283,800
21 feb 2024	13.45	13.64	12.77	13.15	12.96	518,900
20 feb 2024	13.57	13.64	13.36	13.58	13.39	212,700
20 feb 2024	0.047 Dividendo
16 feb 2024	13.38	13.56	13.28	13.49	13.25	178,100
15 feb 2024	13.32	13.60	13.31	13.58	13.34	231,800
14 feb 2024	13.25	13.29	13.12	13.22	12.99	168,300
13 feb 2024	13.64	13.71	13.11	13.16	12.93	354,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,460.48-22.39(-0.41%)

Dow Jones39,118.86-45.20(-0.12%)

Nasdaq17,732.60-126.08(-0.71%)

Russell 20002,047.69+9.35(+0.46%)

Petróleo81.46-0.28(-0.34%)

Oro2,336.90+0.30(+0.01%)

Gladstone Land Corporation (LAND)

S&P 500
5,460.48
-22.39(-0.41%)

Dow Jones
39,118.86
-45.20(-0.12%)

Nasdaq
17,732.60
-126.08(-0.71%)

Russell 2000
2,047.69
+9.35(+0.46%)

Petróleo
81.46
-0.28(-0.34%)

Oro
2,336.90
+0.30(+0.01%)