Gladstone Land Corporation (FRA:3L4)
Germany · Delayed Price · Currency is EUR 7.89
-0.04 (-0.50%)
At close: Nov 26, 2025
Gladstone Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.25% | - |
| Nov 27, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.70% | - |
| Nov 26, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.50% | - |
| Nov 25, 2025 | 7.87 | 7.93 | 7.87 | 7.93 | 7.93 | -0.44% | 130 |
| Nov 24, 2025 | 7.91 | 7.97 | 7.91 | 7.97 | 7.97 | 3.51% | 1,561 |
| Nov 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.16% | - |
| Nov 20, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -2.87% | - |
| Nov 19, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.05% | - |
| Nov 18, 2025 | 7.99 | 8.10 | 7.99 | 8.10 | 8.10 | -0.86% | 2,430 |
| Nov 17, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -1.33% | - |
| Nov 14, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.24 | -2.07% | - |
| Nov 13, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.41 | -1.05% | - |
| Nov 12, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.50 | 0.53% | - |
| Nov 11, 2025 | 8.42 | 8.50 | 8.42 | 8.50 | 8.46 | 5.46% | 65 |
| Nov 10, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.02 | 0.56% | - |
| Nov 7, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 7.98 | 1.01% | - |
| Nov 6, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.90 | 0.95% | - |
| Nov 5, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.82 | 0.13% | - |
| Nov 4, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.81 | -2.30% | - |
| Nov 3, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.00 | 4.69% | 645 |
| Oct 31, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.64 | -0.90% | - |
| Oct 30, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.71 | -1.09% | - |
| Oct 29, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.79 | 0.45% | - |
| Oct 28, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.76 | -1.20% | - |
| Oct 27, 2025 | 7.81 | 7.89 | 7.81 | 7.89 | 7.85 | 3.00% | 1,254 |
| Oct 24, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.62 | -2.61% | - |
| Oct 23, 2025 | 7.71 | 7.87 | 7.71 | 7.87 | 7.79 | 3.22% | 100 |
| Oct 22, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.54 | -3.18% | - |
| Oct 21, 2025 | 7.75 | 7.87 | 7.75 | 7.87 | 7.79 | 1.94% | 30 |
| Oct 20, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.64 | -0.52% | - |
| Oct 17, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.68 | -2.02% | - |
| Oct 16, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.84 | 0.32% | - |
| Oct 15, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.82 | -0.69% | - |
| Oct 14, 2025 | 7.91 | 7.95 | 7.91 | 7.95 | 7.87 | 3.58% | 125 |
| Oct 13, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.60 | -1.79% | - |
| Oct 10, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.74 | 0.32% | - |
| Oct 9, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.71 | -0.19% | - |
| Oct 8, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.73 | -1.08% | - |
| Oct 7, 2025 | 7.74 | 7.89 | 7.74 | 7.89 | 7.81 | 1.35% | 270 |
| Oct 6, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.71 | -0.38% | - |
| Oct 3, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.74 | -0.76% | - |
| Oct 2, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.80 | 1.94% | - |
| Oct 1, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.65 | 0.13% | - |
| Sep 30, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.64 | -2.34% | - |
| Sep 29, 2025 | 7.71 | 7.90 | 7.71 | 7.90 | 7.82 | 1.94% | 1,002 |
| Sep 26, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.67 | -1.52% | - |
| Sep 25, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.79 | 0.64% | - |
| Sep 24, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.74 | 1.30% | - |
| Sep 23, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.64 | -0.77% | - |
| Sep 22, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.70 | -1.46% | - |