Gladstone Land Corporation (FRA:3L4)
Germany
· Delayed Price · Currency is EUR 7.99
+0.16 (2.04%)
At close: Dec 5, 2025
Gladstone Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.84 | 7.99 | 7.84 | 7.99 | 7.99 | 2.04% | 13 |
| Dec 4, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.32% | - |
| Dec 3, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -2.07% | - |
| Dec 2, 2025 | 7.87 | 7.97 | 7.87 | 7.97 | 7.97 | -1.30% | 187 |
| Dec 1, 2025 | 7.91 | 8.08 | 7.91 | 8.08 | 8.08 | 1.38% | 469 |
| 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% | - |
| Sep 19, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.78 | 4.50% | - |
| Sep 18, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.44 | 1.07% | - |
| Sep 17, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.36 | 0.34% | - |
| Sep 16, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.34 | -0.47% | - |
| Sep 15, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.37 | -0.40% | - |
| Sep 12, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.40 | - | - |
| Sep 11, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.40 | -0.13% | - |
| Sep 10, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.41 | -0.66% | - |
| Sep 9, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.46 | -0.13% | - |
| Sep 8, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.47 | -0.98% | - |
| Sep 5, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.55 | 0.39% | - |
| Sep 4, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.52 | 0.13% | - |
| Sep 3, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.51 | -2.18% | - |
| Sep 2, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.67 | 0.26% | - |
| Sep 1, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.65 | -0.64% | - |
| Aug 29, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.70 | 0.39% | - |
| Aug 28, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.67 | 0.39% | - |
| Aug 27, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.64 | 0.52% | - |
| Aug 26, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.60 | 0.06% | - |
| Aug 25, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.60 | 1.25% | - |
| Aug 22, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.51 | 0.46% | - |
| Aug 21, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.47 | -0.72% | - |
| Aug 20, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.53 | 1.66% | - |
| Aug 19, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.36 | 0.07% | - |
| Aug 18, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.36 | 0.20% | - |
| Aug 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.34 | -1.58% | - |
| Aug 14, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.46 | 0.66% | - |
| Aug 13, 2025 | 7.53 | 7.57 | 7.53 | 7.57 | 7.41 | 2.51% | 130 |
| Aug 12, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.23 | -1.07% | - |
| Aug 11, 2025 | 7.39 | 7.46 | 7.39 | 7.46 | 7.31 | -3.43% | 100 |
| Aug 8, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.57 | -0.26% | - |
| Aug 7, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.59 | -3.67% | - |
| Aug 6, 2025 | 7.91 | 8.04 | 7.91 | 8.04 | 7.88 | 2.55% | 100 |
| Aug 5, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.68 | 0.58% | - |
| Aug 4, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.64 | -2.26% | - |
| Aug 1, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.81 | -2.33% | - |
| Jul 31, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.00 | -3.43% | - |
| Jul 30, 2025 | 8.23 | 8.46 | 8.23 | 8.46 | 8.28 | 4.00% | 130 |
| Jul 29, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 7.97 | -1.69% | - |
| Jul 28, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.10 | -9.02% | - |
| Jul 25, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 8.91 | -0.22% | - |
| Jul 24, 2025 | 9.09 | 9.11 | 9.09 | 9.11 | 8.93 | 2.13% | 225 |
| Jul 23, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.74 | 2.18% | - |
| Jul 22, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.55 | -0.17% | - |
| Jul 21, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.57 | -0.17% | - |