Gladstone Land Corporation (BST:3L4)
Germany · Delayed Price · Currency is EUR 8.41
-0.06 (-0.71%)
At close: Oct 9, 2026
BST:3L4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.42 | 8.50 | 8.41 | 8.41 | 8.41 | -0.71% | - |
| Oct 8, 2026 | 8.45 | 8.54 | 8.39 | 8.47 | 8.47 | -0.70% | 6,450 |
| Oct 7, 2026 | 8.51 | 8.61 | 8.44 | 8.53 | 8.53 | -0.58% | - |
| Oct 6, 2026 | 8.56 | 8.72 | 8.54 | 8.58 | 8.58 | -0.12% | - |
| Oct 5, 2026 | 8.45 | 8.67 | 8.42 | 8.59 | 8.59 | 1.60% | - |
| Oct 2, 2026 | 8.42 | 8.56 | 8.36 | 8.45 | 8.45 | - | 500 |
| Oct 1, 2026 | 8.32 | 8.53 | 8.29 | 8.45 | 8.45 | 1.32% | - |
| Sep 30, 2026 | 8.31 | 8.42 | 8.22 | 8.34 | 8.34 | 0.18% | - |
| Sep 29, 2026 | 8.14 | 8.44 | 8.14 | 8.33 | 8.33 | 1.40% | - |
| Sep 28, 2026 | 8.21 | 8.32 | 8.19 | 8.21 | 8.21 | -0.79% | 120 |
| Sep 25, 2026 | 8.28 | 8.33 | 8.17 | 8.28 | 8.28 | -0.72% | 8,000 |
| Sep 24, 2026 | 8.28 | 8.42 | 8.25 | 8.34 | 8.34 | 0.24% | - |
| Sep 23, 2026 | 8.44 | 8.60 | 8.31 | 8.32 | 8.32 | -2.46% | 1,690 |
| Sep 22, 2026 | 8.29 | 8.53 | 8.29 | 8.53 | 8.53 | 1.67% | 22,070 |
| Sep 21, 2026 | 8.13 | 8.41 | 8.13 | 8.39 | 8.39 | 2.89% | - |
| Sep 18, 2026 | 8.30 | 8.34 | 8.19 | 8.19 | 8.15 | -1.38% | - |
| Sep 17, 2026 | 8.10 | 8.33 | 8.09 | 8.31 | 8.26 | 1.90% | - |
| Sep 16, 2026 | 8.10 | 8.23 | 8.07 | 8.15 | 8.11 | 0.12% | - |
| Sep 15, 2026 | 8.05 | 8.14 | 8.02 | 8.14 | 8.10 | 0.06% | - |
| Sep 14, 2026 | 8.18 | 8.30 | 8.13 | 8.14 | 8.09 | -1.09% | - |
| Sep 11, 2026 | 8.15 | 8.23 | 8.15 | 8.23 | 8.18 | 0.92% | - |
| Sep 10, 2026 | 8.11 | 8.20 | 8.09 | 8.15 | 8.11 | 0.49% | - |
| Sep 9, 2026 | 8.21 | 8.23 | 8.11 | 8.11 | 8.07 | -2.17% | - |
| Sep 8, 2026 | 8.32 | 8.55 | 8.29 | 8.29 | 8.25 | -0.84% | - |
| Sep 7, 2026 | 8.35 | 8.38 | 8.34 | 8.36 | 8.32 | -1.01% | - |
| Sep 4, 2026 | 8.31 | 8.56 | 8.31 | 8.45 | 8.40 | 1.08% | 1,000 |
| Sep 3, 2026 | 8.28 | 8.40 | 8.28 | 8.36 | 8.31 | 0.30% | 120 |
| Sep 2, 2026 | 8.20 | 8.33 | 8.20 | 8.33 | 8.29 | 0.97% | 250 |
| Sep 1, 2026 | 7.85 | 8.26 | 7.81 | 8.25 | 8.21 | 4.50% | 250 |
| Aug 31, 2026 | 7.65 | 7.90 | 7.65 | 7.90 | 7.86 | 2.07% | - |
| Aug 28, 2026 | 7.56 | 7.78 | 7.55 | 7.74 | 7.70 | 1.78% | - |
| Aug 27, 2026 | 7.55 | 7.67 | 7.50 | 7.60 | 7.56 | 0.26% | - |
| Aug 26, 2026 | 7.47 | 7.61 | 7.46 | 7.58 | 7.54 | 1.00% | - |
| Aug 25, 2026 | 7.51 | 7.62 | 7.37 | 7.51 | 7.47 | -0.99% | 300 |
| Aug 24, 2026 | 7.45 | 7.60 | 7.44 | 7.58 | 7.54 | 2.23% | 3,398 |
| Aug 21, 2026 | 7.36 | 7.48 | 7.36 | 7.42 | 7.38 | 0.07% | - |
| Aug 20, 2026 | 7.29 | 7.43 | 7.26 | 7.41 | 7.37 | 0.68% | - |
| Aug 19, 2026 | 7.03 | 7.36 | 7.03 | 7.36 | 7.32 | 3.88% | - |
| Aug 18, 2026 | 7.00 | 7.14 | 7.00 | 7.09 | 7.05 | - | - |
| Aug 17, 2026 | 7.17 | 7.22 | 7.09 | 7.13 | 7.05 | -0.63% | 278 |
| Aug 14, 2026 | 7.24 | 7.24 | 7.09 | 7.17 | 7.09 | -0.07% | 278 |
| Aug 13, 2026 | 7.04 | 7.28 | 7.04 | 7.18 | 7.10 | 1.06% | - |
| Aug 12, 2026 | 7.05 | 7.13 | 6.95 | 7.10 | 7.02 | -0.21% | - |
| Aug 11, 2026 | 7.00 | 7.14 | 7.00 | 7.12 | 7.04 | 1.21% | 200 |
| Aug 10, 2026 | 7.15 | 7.20 | 6.97 | 7.03 | 6.96 | -2.29% | - |
| Aug 7, 2026 | 7.16 | 7.38 | 7.16 | 7.20 | 7.12 | 0.21% | 2,000 |
| Aug 6, 2026 | 7.08 | 7.26 | 7.04 | 7.18 | 7.10 | 1.41% | - |
| Aug 5, 2026 | 7.04 | 7.08 | 6.96 | 7.08 | 7.00 | 0.07% | - |
| Aug 4, 2026 | 6.95 | 7.08 | 6.89 | 7.08 | 7.00 | 0.71% | - |
| Aug 3, 2026 | 7.03 | 7.09 | 7.03 | 7.03 | 6.95 | -0.21% | - |