Gladstone Land Corporation (1NF.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
18 Oct 2023 - 18 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Oct 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 75 |
| 16 Oct 2024 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | - |
| 15 Oct 2024 | 19.30 | 19.30 | 19.00 | 19.00 | 19.00 | - |
| 14 Oct 2024 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | - |
| 11 Oct 2024 | 19.40 | 19.40 | 19.00 | 19.00 | 19.00 | - |
| 10 Oct 2024 | 19.60 | 19.60 | 19.00 | 19.00 | 19.00 | - |
| 09 Oct 2024 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | - |
| 08 Oct 2024 | 19.50 | 19.50 | 18.90 | 18.90 | 18.90 | - |
| 07 Oct 2024 | 19.70 | 19.70 | 18.90 | 18.90 | 18.90 | - |
| 04 Oct 2024 | 19.50 | 19.50 | 18.90 | 18.90 | 18.90 | - |
| 03 Oct 2024 | 19.60 | 19.60 | 18.80 | 18.80 | 18.80 | - |
| 02 Oct 2024 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | - |
| 01 Oct 2024 | 19.40 | 19.50 | 18.80 | 18.80 | 18.80 | - |
| 30 Sept 2024 | 19.40 | 19.40 | 18.60 | 18.60 | 18.60 | - |
| 27 Sept 2024 | 19.40 | 19.40 | 18.60 | 18.60 | 18.60 | - |
| 26 Sept 2024 | 19.30 | 19.40 | 18.60 | 18.60 | 18.60 | - |
| 25 Sept 2024 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | - |
| 24 Sept 2024 | 19.20 | 21.00 | 18.60 | 21.00 | 21.00 | 75 |
| 23 Sept 2024 | 19.00 | 19.10 | 18.70 | 18.70 | 18.70 | - |
| 20 Sept 2024 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | - |
| 20 Sept 2024 | 0.125 Dividend | |||||
| 19 Sept 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | - |
| 18 Sept 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | - |
| 17 Sept 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | - |
| 16 Sept 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | - |
| 13 Sept 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | - |
| 12 Sept 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | - |
| 11 Sept 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.58 | - |
| 10 Sept 2024 | 18.60 | 18.60 | 18.50 | 18.60 | 18.48 | - |
| 09 Sept 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.38 | - |
| 06 Sept 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.18 | - |
| 05 Sept 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.28 | - |
| 04 Sept 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.18 | - |
| 03 Sept 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.08 | - |
| 02 Sept 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.08 | - |
| 30 Aug 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.67 | 250 |
| 29 Aug 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.29 | - |
| 28 Aug 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.29 | - |
| 27 Aug 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.29 | - |
| 26 Aug 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.29 | - |
| 23 Aug 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.29 | - |
| 22 Aug 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.29 | - |
| 21 Aug 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.29 | - |
| 21 Aug 2024 | 0.125 Dividend | |||||
| 20 Aug 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | - |
| 19 Aug 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | - |
| 16 Aug 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | - |
| 15 Aug 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | - |
| 14 Aug 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | - |
| 13 Aug 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | - |
| 12 Aug 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | - |
| 09 Aug 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | - |
| 08 Aug 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | - |
| 07 Aug 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | - |
| 06 Aug 2024 | 18.10 | 18.10 | 16.40 | 16.40 | 16.17 | - |
| 05 Aug 2024 | 18.50 | 18.50 | 18.40 | 18.40 | 18.14 | - |
| 02 Aug 2024 | 18.80 | 18.90 | 18.80 | 18.80 | 18.53 | - |
| 01 Aug 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.34 | - |
| 31 Jul 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.14 | - |
| 30 Jul 2024 | 18.50 | 18.60 | 18.50 | 18.60 | 18.34 | - |
| 29 Jul 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.34 | - |
| 26 Jul 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.43 | - |
| 25 Jul 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.43 | - |
| 24 Jul 2024 | 18.70 | 18.80 | 18.70 | 18.80 | 18.53 | - |
| 23 Jul 2024 | 19.70 | 19.70 | 18.80 | 18.80 | 18.53 | - |
| 22 Jul 2024 | 19.90 | 19.90 | 18.70 | 18.70 | 18.43 | - |
| 22 Jul 2024 | 0.125 Dividend | |||||
| 19 Jul 2024 | 19.90 | 19.90 | 18.90 | 18.90 | 18.51 | - |
| 18 Jul 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.29 | - |
| 17 Jul 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.29 | - |
| 16 Jul 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.29 | - |
| 15 Jul 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.29 | - |
| 12 Jul 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.10 | - |
| 11 Jul 2024 | 19.10 | 19.90 | 19.10 | 19.70 | 19.29 | 255 |
| 10 Jul 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.70 | - |
| 09 Jul 2024 | 18.70 | 18.70 | 18.10 | 18.10 | 17.73 | - |
| 08 Jul 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.41 | - |
| 05 Jul 2024 | 19.10 | 19.80 | 19.10 | 19.30 | 18.90 | 405 |
| 04 Jul 2024 | 19.30 | 19.30 | 19.20 | 19.20 | 18.80 | - |
| 03 Jul 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.10 | - |
| 02 Jul 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.10 | - |
| 01 Jul 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.90 | - |
| 28 Jun 2024 | 19.30 | 19.30 | 19.20 | 19.20 | 18.80 | - |
| 27 Jun 2024 | 19.50 | 19.50 | 19.30 | 19.30 | 18.90 | - |
| 26 Jun 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.10 | - |
| 25 Jun 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.51 | - |
| 24 Jun 2024 | 18.90 | 18.90 | 18.80 | 18.80 | 18.41 | - |
| 21 Jun 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.51 | - |
| 20 Jun 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.41 | - |
| 19 Jun 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.41 | - |
| 18 Jun 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.70 | - |
| 18 Jun 2024 | 0.125 Dividend | |||||
| 17 Jun 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.17 | - |
| 14 Jun 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.36 | - |
| 13 Jun 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.98 | - |
| 12 Jun 2024 | 19.50 | 19.50 | 19.30 | 19.30 | 18.78 | - |
| 11 Jun 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.78 | - |
| 10 Jun 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.98 | - |
| 07 Jun 2024 | 18.90 | 19.00 | 18.90 | 19.00 | 18.49 | - |
| 06 Jun 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.29 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.