Gladstone Land Corporation (FRA:3L4)
Germany · Delayed Price · Currency is EUR 8.00
-0.04 (-0.56%)
At close: Jan 27, 2026
Gladstone Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 4.09% | - |
| Jan 29, 2026 | 8.06 | 8.32 | 8.06 | 8.32 | 8.32 | 2.91% | 240 |
| Jan 28, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.06% | - |
| Jan 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.56% | - |
| Jan 26, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.48% | - |
| Jan 23, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.77% | - |
| Jan 22, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.45 | 0.12% | - |
| Jan 21, 2026 | 8.32 | 8.48 | 8.32 | 8.48 | 8.44 | 0.53% | 170 |
| Jan 20, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.39 | -1.17% | - |
| Jan 19, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.49 | 0.18% | - |
| Jan 16, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.48 | 2.96% | - |
| Jan 15, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.23 | -1.25% | - |
| Jan 14, 2026 | 8.23 | 8.38 | 8.23 | 8.38 | 8.34 | 3.01% | 119 |
| Jan 13, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.09 | 1.31% | - |
| Jan 12, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.99 | 0.31% | - |
| Jan 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.96 | 0.57% | - |
| Jan 8, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.92 | -0.44% | - |
| Jan 7, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.95 | -0.68% | - |
| Jan 6, 2026 | 7.85 | 8.05 | 7.85 | 8.05 | 8.01 | 2.35% | 20 |
| Jan 5, 2026 | 7.75 | 7.86 | 7.75 | 7.86 | 7.82 | 1.62% | 127 |
| Jan 2, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.70 | 3.55% | - |
| Dec 30, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.44 | 0.27% | - |
| Dec 29, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.42 | -1.00% | - |
| Dec 23, 2025 | 7.44 | 7.53 | 7.44 | 7.53 | 7.49 | 1.62% | 132 |
| Dec 22, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.37 | -1.59% | - |
| Dec 19, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.45 | -1.05% | - |
| Dec 18, 2025 | 7.46 | 7.61 | 7.46 | 7.61 | 7.53 | 3.05% | 570 |
| Dec 17, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.31 | - | - |
| Dec 16, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.31 | -2.70% | - |
| Dec 15, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.51 | -0.26% | - |
| Dec 12, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.53 | -2.31% | - |
| Dec 11, 2025 | 7.71 | 7.79 | 7.71 | 7.79 | 7.71 | - | 130 |
| Dec 10, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.71 | -0.83% | - |
| Dec 9, 2025 | 7.78 | 7.85 | 7.78 | 7.85 | 7.77 | 0.90% | 30 |
| Dec 8, 2025 | 7.79 | 7.90 | 7.78 | 7.78 | 7.70 | -2.63% | 782 |
| Dec 5, 2025 | 7.84 | 7.99 | 7.84 | 7.99 | 7.91 | 2.04% | 13 |
| Dec 4, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.75 | 0.32% | - |
| Dec 3, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.73 | -2.07% | - |
| Dec 2, 2025 | 7.87 | 7.97 | 7.87 | 7.97 | 7.89 | -1.30% | 187 |
| Dec 1, 2025 | 7.91 | 8.08 | 7.91 | 8.08 | 7.99 | 1.38% | 469 |
| Nov 28, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.89 | 0.25% | - |
| Nov 27, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.87 | 0.70% | - |
| Nov 26, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.81 | -0.50% | - |
| Nov 25, 2025 | 7.87 | 7.93 | 7.87 | 7.93 | 7.85 | -0.44% | 130 |
| Nov 24, 2025 | 7.91 | 7.97 | 7.91 | 7.97 | 7.89 | 3.51% | 1,561 |
| Nov 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.62 | -1.16% | - |
| Nov 20, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.71 | -2.87% | - |
| Nov 19, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 7.94 | -1.05% | - |
| Nov 18, 2025 | 7.99 | 8.10 | 7.99 | 8.10 | 8.02 | -0.86% | 2,430 |
| Nov 17, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.09 | -1.33% | - |