Gladstone Land Corporation (FRA:3L4)
Germany · Delayed Price · Currency is EUR 7.74
+0.27 (3.55%)
At close: Jan 2, 2026
Gladstone Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.57% | - |
| Jan 8, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.44% | - |
| Jan 7, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.68% | - |
| Jan 6, 2026 | 7.85 | 8.05 | 7.85 | 8.05 | 8.05 | 2.35% | 20 |
| Jan 5, 2026 | 7.75 | 7.86 | 7.75 | 7.86 | 7.86 | 1.62% | 127 |
| Jan 2, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 3.55% | - |
| Dec 30, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.27% | - |
| Dec 29, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.00% | - |
| Dec 23, 2025 | 7.44 | 7.53 | 7.44 | 7.53 | 7.53 | 1.62% | 132 |
| Dec 22, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -1.59% | - |
| Dec 19, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.49 | -1.05% | - |
| Dec 18, 2025 | 7.46 | 7.61 | 7.46 | 7.61 | 7.56 | 3.05% | 570 |
| Dec 17, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.34 | - | - |
| Dec 16, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.34 | -2.70% | - |
| Dec 15, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.54 | -0.26% | - |
| Dec 12, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.56 | -2.31% | - |
| Dec 11, 2025 | 7.71 | 7.79 | 7.71 | 7.79 | 7.74 | - | 130 |
| Dec 10, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.74 | -0.83% | - |
| Dec 9, 2025 | 7.78 | 7.85 | 7.78 | 7.85 | 7.81 | 0.90% | 30 |
| Dec 8, 2025 | 7.79 | 7.90 | 7.78 | 7.78 | 7.74 | -2.63% | 782 |
| Dec 5, 2025 | 7.84 | 7.99 | 7.84 | 7.99 | 7.95 | 2.04% | 13 |
| Dec 4, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.79 | 0.32% | - |
| Dec 3, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.76 | -2.07% | - |
| Dec 2, 2025 | 7.87 | 7.97 | 7.87 | 7.97 | 7.93 | -1.30% | 187 |
| Dec 1, 2025 | 7.91 | 8.08 | 7.91 | 8.08 | 8.03 | 1.38% | 469 |
| Nov 28, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.92 | 0.25% | - |
| Nov 27, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.90 | 0.70% | - |
| Nov 26, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.85 | -0.50% | - |
| Nov 25, 2025 | 7.87 | 7.93 | 7.87 | 7.93 | 7.89 | -0.44% | 130 |
| Nov 24, 2025 | 7.91 | 7.97 | 7.91 | 7.97 | 7.92 | 3.51% | 1,561 |
| Nov 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.65 | -1.16% | - |
| Nov 20, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.74 | -2.87% | - |
| Nov 19, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 7.97 | -1.05% | - |
| Nov 18, 2025 | 7.99 | 8.10 | 7.99 | 8.10 | 8.06 | -0.86% | 2,430 |
| Nov 17, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.13 | -1.33% | - |
| Nov 14, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.20 | -2.07% | - |
| Nov 13, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.37 | -1.05% | - |
| Nov 12, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.46 | 0.53% | - |
| Nov 11, 2025 | 8.42 | 8.50 | 8.42 | 8.50 | 8.41 | 5.46% | 65 |
| Nov 10, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 7.98 | 0.56% | - |
| Nov 7, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 7.93 | 1.01% | - |
| Nov 6, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.85 | 0.95% | - |
| Nov 5, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.78 | 0.13% | - |
| Nov 4, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.77 | -2.30% | - |
| Nov 3, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 7.95 | 4.69% | 645 |
| Oct 31, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.60 | -0.90% | - |
| Oct 30, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.67 | -1.09% | - |
| Oct 29, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.75 | 0.45% | - |
| Oct 28, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.72 | -1.20% | - |
| Oct 27, 2025 | 7.81 | 7.89 | 7.81 | 7.89 | 7.81 | 3.00% | 1,254 |