Gladstone Land Corporation (FRA:3L4)
Germany · Delayed Price · Currency is EUR 9.26
-0.21 (-2.22%)
Feb 20, 2026, 4:00 PM EST
Gladstone Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -2.22% | - |
| Feb 19, 2026 | 9.28 | 9.47 | 9.28 | 9.47 | 9.47 | -0.53% | 500 |
| Feb 18, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 1.66% | - |
| Feb 17, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.33 | 0.16% | - |
| Feb 16, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.31 | -1.01% | - |
| Feb 13, 2026 | 9.01 | 9.45 | 9.01 | 9.45 | 9.41 | -0.26% | 635 |
| Feb 12, 2026 | 9.27 | 9.47 | 9.27 | 9.47 | 9.43 | 3.33% | 45 |
| Feb 11, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.13 | 0.83% | - |
| Feb 10, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.05 | -1.30% | - |
| Feb 9, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.17 | -1.39% | - |
| Feb 6, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.30 | 0.59% | - |
| Feb 5, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.25 | -2.47% | - |
| Feb 4, 2026 | 9.23 | 9.52 | 9.23 | 9.52 | 9.48 | 5.19% | 162 |
| Feb 3, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.01 | -5.29% | - |
| Feb 2, 2026 | 9.31 | 9.58 | 9.31 | 9.56 | 9.51 | 10.33% | 740 |
| Jan 30, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.62 | 4.09% | - |
| Jan 29, 2026 | 8.06 | 8.32 | 8.06 | 8.32 | 8.28 | 2.91% | 240 |
| Jan 28, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.05 | 1.06% | - |
| Jan 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.97 | -0.56% | - |
| Jan 26, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.01 | -2.48% | - |
| Jan 23, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.22 | -2.77% | - |
| Jan 22, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.41 | 0.12% | - |
| Jan 21, 2026 | 8.32 | 8.48 | 8.32 | 8.48 | 8.40 | 0.53% | 170 |
| Jan 20, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.36 | -1.17% | - |
| Jan 19, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.45 | 0.18% | - |
| Jan 16, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.44 | 2.96% | - |
| Jan 15, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.20 | -1.25% | - |
| Jan 14, 2026 | 8.23 | 8.38 | 8.23 | 8.38 | 8.30 | 3.01% | 119 |
| Jan 13, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.06 | 1.31% | - |
| Jan 12, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.95 | 0.31% | - |
| Jan 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.93 | 0.57% | - |
| Jan 8, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.88 | -0.44% | - |
| Jan 7, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.92 | -0.68% | - |
| Jan 6, 2026 | 7.85 | 8.05 | 7.85 | 8.05 | 7.97 | 2.35% | 20 |
| Jan 5, 2026 | 7.75 | 7.86 | 7.75 | 7.86 | 7.79 | 1.62% | 127 |
| Jan 2, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.67 | 3.55% | - |
| Dec 30, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.40 | 0.27% | - |
| Dec 29, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.38 | -1.00% | - |
| Dec 23, 2025 | 7.44 | 7.53 | 7.44 | 7.53 | 7.46 | 1.62% | 132 |
| Dec 22, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.34 | -1.59% | - |
| Dec 19, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.42 | -1.05% | - |
| Dec 18, 2025 | 7.46 | 7.61 | 7.46 | 7.61 | 7.50 | 3.05% | 570 |
| Dec 17, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.28 | - | - |
| Dec 16, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.28 | -2.70% | - |
| Dec 15, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.48 | -0.26% | - |
| Dec 12, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.50 | -2.31% | - |
| Dec 11, 2025 | 7.71 | 7.79 | 7.71 | 7.79 | 7.67 | - | 130 |
| Dec 10, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.67 | -0.83% | - |
| Dec 9, 2025 | 7.78 | 7.85 | 7.78 | 7.85 | 7.74 | 0.90% | 30 |
| Dec 8, 2025 | 7.79 | 7.90 | 7.78 | 7.78 | 7.67 | -2.63% | 782 |