U.S. markets open in 12 minutes

Gladstone Land Corporation (LANDP)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
19.30-0.05 (-0.26%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202419.3519.4019.2819.3019.309,100
09 may 202419.4419.6019.1019.3519.3521,500
08 may 202419.1719.6519.1719.2519.2519,700
07 may 202419.3619.6519.3619.3619.3615,900
06 may 202419.4419.4719.2519.4519.4512,700
03 may 202419.1219.5019.1219.3519.357,000
02 may 202419.1519.3819.0519.0619.0618,200
01 may 202419.1719.4519.1519.1519.155,000
30 abr 202419.4819.4919.1519.1819.1815,700
29 abr 202419.5519.6519.2519.4019.4015,700
26 abr 202419.6419.6419.2519.3519.355,500
25 abr 202419.2919.4319.2319.3519.356,600
24 abr 202419.2119.3619.2019.3619.3616,700
23 abr 202419.3019.4019.1519.2119.2124,000
22 abr 202419.1119.2719.0619.1119.1117,400
19 abr 202419.2719.2819.1119.1219.129,100
18 abr 202419.2519.7019.1919.3219.3212,800
18 abr 20240.125 Dividendo
17 abr 202419.4819.4819.1119.2919.1719,400
16 abr 202419.2919.2919.1219.1219.0014,400
15 abr 202419.6319.8419.1119.2419.1215,800
12 abr 202419.3619.6719.3519.5519.424,900
11 abr 202420.1120.1119.3519.4119.2814,700
10 abr 202420.1520.5219.3019.8319.7041,300
09 abr 202420.2920.3420.1720.1720.0415,700
08 abr 202420.2520.4220.1520.3420.2124,100
05 abr 202420.7220.7220.3220.3520.2211,500
04 abr 202420.2720.7120.1020.7120.5835,100
03 abr 202420.0020.8920.0020.4820.3542,800
02 abr 202419.9620.1519.9019.9519.8211,200
01 abr 202420.0020.1619.9019.9919.8643,500
28 mar 202419.8720.0319.6920.0219.8934,200
27 mar 202419.9020.0319.5119.9019.7724,600
26 mar 202419.9420.1819.6919.8019.6722,600
25 mar 202419.9519.9919.9019.9119.788,600
22 mar 202419.7820.1519.7619.9119.7831,200
21 mar 202419.9120.2419.6619.7519.6235,900
20 mar 202419.9420.2119.6820.1119.9822,100
20 mar 20240.125 Dividendo
19 mar 202419.8720.0119.7919.9519.7026,800
18 mar 202419.8920.0019.8019.8519.6013,100
15 mar 202419.8719.9919.8119.8119.5618,900
14 mar 202419.9520.0019.8519.9119.6518,600
13 mar 202419.9420.1119.8919.8919.6412,600
12 mar 202419.8620.0319.8619.9319.6813,300
11 mar 202420.2520.2519.8319.9519.7022,500
08 mar 202419.9920.3019.8520.3020.0432,800
07 mar 202420.0120.0719.8819.9119.6614,500
06 mar 202419.9120.0719.8620.0519.806,700
05 mar 202420.0720.0719.9119.9119.6615,400
04 mar 202420.0020.1019.8520.0019.7519,900
01 mar 202419.9020.0819.9020.0019.7511,100
29 feb 202420.0320.1019.8019.9219.679,000
28 feb 202419.8320.0819.7819.7819.5311,200
27 feb 202419.9320.0919.7819.8819.6316,200
26 feb 202419.9220.1919.7719.7719.5220,200
23 feb 202419.9820.1819.9620.0119.7612,600
22 feb 202420.1020.2419.8719.9819.7310,400
21 feb 202419.9820.2319.9820.0519.8019,800
20 feb 202420.0020.3020.0020.1019.8424,100
20 feb 20240.125 Dividendo
16 feb 202420.1120.2520.0720.2519.8717,100
15 feb 202420.0120.2520.0120.2219.8420,500
14 feb 202419.8420.0019.8420.0019.6222,400
13 feb 202419.5520.0019.5519.7919.4234,300
12 feb 202419.8720.0019.6719.8519.4830,400
09 feb 202419.5419.8419.5419.6719.3018,300
08 feb 202419.6519.8919.5419.5719.2023,900
07 feb 202419.7819.9519.7019.7519.3824,100
06 feb 202419.3119.8019.3119.7619.3924,900
05 feb 202419.5419.5419.3019.3919.0324,500
02 feb 202419.1519.3919.1519.2518.8922,600
01 feb 202419.3019.3019.0419.1518.7919,200
31 ene 202419.4219.4319.1819.2318.8617,900
30 ene 202419.4319.7319.3019.3919.0329,200
29 ene 202419.4519.4519.1519.3819.0213,600
26 ene 202419.0819.4619.0819.3819.025,500
25 ene 202419.0019.2319.0019.1918.8318,300
24 ene 202419.0219.2318.8619.0818.7212,700
23 ene 202419.0519.1018.7519.0218.6617,000
22 ene 202418.8119.2618.8118.9918.639,600
22 ene 20240.125 Dividendo
19 ene 202419.0419.4518.9119.0118.5349,000
18 ene 202419.0819.1318.9019.0718.5919,200
17 ene 202418.8219.0618.8018.9118.4312,600
16 ene 202418.8019.1018.7519.0818.6023,300
12 ene 202419.0119.0118.7818.8018.3318,300
11 ene 202419.1019.2118.8018.9018.4219,800
10 ene 202419.2219.2519.0119.1918.715,800
09 ene 202419.0019.2218.9019.1918.717,800
08 ene 202418.8019.1218.7519.0718.5914,400
05 ene 202418.7218.8818.6318.7518.2817,400
04 ene 202418.7518.8718.6918.7418.2714,100
03 ene 202418.8618.9518.6218.7518.2817,600
02 ene 202419.0019.0218.6818.9918.5114,900
29 dic 202318.8419.1718.2519.0018.5276,300
28 dic 202318.7619.2018.5018.8818.4029,700
27 dic 202318.6819.0018.6218.7818.3127,300
26 dic 202318.7118.9018.5818.6918.2245,800
22 dic 202318.6918.8018.6718.7118.2436,900
*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...