Gladstone Land Corporation (BST:3L4)
Germany · Delayed Price · Currency is EUR 6.68
-0.34 (-4.91%)
At close: Oct 30, 2026
BST:3L4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.00 | 7.02 | 6.57 | 6.68 | 6.68 | -4.91% | 200 |
| Oct 29, 2026 | 7.48 | 7.57 | 6.92 | 7.02 | 7.02 | -6.28% | - |
| Oct 28, 2026 | 7.81 | 8.03 | 7.46 | 7.49 | 7.49 | -4.95% | 320 |
| Oct 27, 2026 | 7.80 | 8.00 | 7.79 | 7.88 | 7.88 | -0.38% | 120 |
| Oct 26, 2026 | 7.92 | 7.99 | 7.90 | 7.91 | 7.91 | -0.19% | - |
| Oct 23, 2026 | 7.71 | 7.93 | 7.71 | 7.93 | 7.93 | 1.56% | - |
| Oct 22, 2026 | 7.53 | 7.92 | 7.52 | 7.85 | 7.80 | 3.02% | - |
| Oct 21, 2026 | 7.86 | 7.90 | 7.62 | 7.62 | 7.57 | -3.67% | - |
| Oct 20, 2026 | 7.81 | 8.12 | 7.81 | 7.91 | 7.86 | 0.76% | - |
| Oct 19, 2026 | 8.23 | 8.25 | 7.82 | 7.85 | 7.80 | -4.85% | - |
| Oct 16, 2026 | 8.36 | 8.37 | 8.25 | 8.25 | 8.20 | -1.32% | - |
| Oct 15, 2026 | 8.41 | 8.64 | 8.36 | 8.36 | 8.31 | -1.82% | - |
| Oct 14, 2026 | 8.56 | 8.75 | 8.50 | 8.51 | 8.46 | -1.16% | 70 |
| Oct 13, 2026 | 8.55 | 8.69 | 8.53 | 8.61 | 8.56 | 0.41% | 7,000 |
| Oct 12, 2026 | 8.41 | 8.58 | 8.36 | 8.58 | 8.53 | 2.02% | - |
| Oct 9, 2026 | 8.42 | 8.50 | 8.41 | 8.41 | 8.36 | -0.71% | - |
| Oct 8, 2026 | 8.45 | 8.54 | 8.39 | 8.47 | 8.42 | -0.70% | 6,450 |
| Oct 7, 2026 | 8.51 | 8.61 | 8.44 | 8.53 | 8.48 | -0.58% | - |
| Oct 6, 2026 | 8.56 | 8.72 | 8.54 | 8.58 | 8.53 | -0.12% | - |
| Oct 5, 2026 | 8.45 | 8.67 | 8.42 | 8.59 | 8.54 | 1.60% | - |
| Oct 2, 2026 | 8.42 | 8.56 | 8.36 | 8.45 | 8.41 | - | 500 |
| Oct 1, 2026 | 8.32 | 8.53 | 8.29 | 8.45 | 8.41 | 1.32% | - |
| Sep 30, 2026 | 8.31 | 8.42 | 8.22 | 8.34 | 8.30 | 0.18% | - |
| Sep 29, 2026 | 8.14 | 8.44 | 8.14 | 8.33 | 8.28 | 1.40% | - |
| Sep 28, 2026 | 8.21 | 8.32 | 8.19 | 8.21 | 8.17 | -0.79% | 120 |
| Sep 25, 2026 | 8.28 | 8.33 | 8.17 | 8.28 | 8.23 | -0.72% | 8,000 |
| Sep 24, 2026 | 8.28 | 8.42 | 8.25 | 8.34 | 8.29 | 0.24% | - |
| Sep 23, 2026 | 8.44 | 8.60 | 8.31 | 8.32 | 8.27 | -2.46% | 1,690 |
| Sep 22, 2026 | 8.29 | 8.53 | 8.29 | 8.53 | 8.48 | 1.67% | 22,070 |
| Sep 21, 2026 | 8.13 | 8.41 | 8.13 | 8.39 | 8.34 | 2.89% | - |
| Sep 18, 2026 | 8.30 | 8.34 | 8.19 | 8.19 | 8.11 | -1.38% | - |
| Sep 17, 2026 | 8.10 | 8.33 | 8.09 | 8.31 | 8.22 | 1.90% | - |
| Sep 16, 2026 | 8.10 | 8.23 | 8.07 | 8.15 | 8.07 | 0.12% | - |
| Sep 15, 2026 | 8.05 | 8.14 | 8.02 | 8.14 | 8.06 | 0.06% | - |
| Sep 14, 2026 | 8.18 | 8.30 | 8.13 | 8.14 | 8.05 | -1.09% | - |
| Sep 11, 2026 | 8.15 | 8.23 | 8.15 | 8.23 | 8.14 | 0.92% | - |
| Sep 10, 2026 | 8.11 | 8.20 | 8.09 | 8.15 | 8.07 | 0.49% | - |
| Sep 9, 2026 | 8.21 | 8.23 | 8.11 | 8.11 | 8.03 | -2.17% | - |
| Sep 8, 2026 | 8.32 | 8.55 | 8.29 | 8.29 | 8.20 | -0.84% | - |
| Sep 7, 2026 | 8.35 | 8.38 | 8.34 | 8.36 | 8.27 | -1.01% | - |
| Sep 4, 2026 | 8.31 | 8.56 | 8.31 | 8.45 | 8.36 | 1.08% | 1,000 |
| Sep 3, 2026 | 8.28 | 8.40 | 8.28 | 8.36 | 8.27 | 0.30% | 120 |
| Sep 2, 2026 | 8.20 | 8.33 | 8.20 | 8.33 | 8.24 | 0.97% | 250 |
| Sep 1, 2026 | 7.85 | 8.26 | 7.81 | 8.25 | 8.17 | 4.50% | 250 |
| Aug 31, 2026 | 7.65 | 7.90 | 7.65 | 7.90 | 7.81 | 2.07% | - |
| Aug 28, 2026 | 7.56 | 7.78 | 7.55 | 7.74 | 7.66 | 1.78% | - |
| Aug 27, 2026 | 7.55 | 7.67 | 7.50 | 7.60 | 7.52 | 0.26% | - |
| Aug 26, 2026 | 7.47 | 7.61 | 7.46 | 7.58 | 7.50 | 1.00% | - |
| Aug 25, 2026 | 7.51 | 7.62 | 7.37 | 7.51 | 7.43 | -0.99% | 300 |
| Aug 24, 2026 | 7.45 | 7.60 | 7.44 | 7.58 | 7.50 | 2.23% | 3,398 |