Gladstone Land Corp (NQ: LAND )

14.43 -0.13 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 21.19 21.28 20.73 20.99 380,329 -0.19(-0.90%)
May 27, 2021 20.99 21.36 20.61 21.18 2,410,451 +0.20(+0.95%)
May 26, 2021 21.00 21.59 20.88 20.98 598,133 -0.60(-2.78%)
May 25, 2021 22.23 22.23 21.43 21.58 577,453 -0.64(-2.90%)
May 24, 2021 22.16 22.43 21.98 22.22 519,703 +0.15(+0.66%)
May 21, 2021 22.32 22.32 21.91 22.08 350,750 -0.24(-1.06%)
May 20, 2021 22.00 22.51 21.79 22.31 436,410 +0.33(+1.49%)
May 19, 2021 22.10 22.18 21.64 21.98 414,278 -0.39(-1.74%)
May 18, 2021 22.41 23.03 22.34 22.37 591,751 +0.17(+0.76%)
May 17, 2021 21.78 22.25 21.60 22.21 554,757 +0.45(+2.08%)
May 14, 2021 20.98 21.92 20.86 21.75 489,566 +1.01(+4.89%)
May 13, 2021 20.48 20.85 19.93 20.74 637,073 +0.62(+3.11%)
May 12, 2021 20.14 20.42 19.92 20.11 550,185 +0.04(+0.18%)
May 11, 2021 20.51 20.51 19.65 20.08 405,245 -0.45(-2.21%)
May 10, 2021 20.47 20.87 20.24 20.53 509,023 +0.34(+1.71%)
May 07, 2021 19.54 20.24 19.36 20.19 451,242 +0.74(+3.82%)
May 06, 2021 19.44 19.47 18.77 19.44 636,224 +0.91(+4.94%)
May 05, 2021 18.67 18.67 18.07 18.53 280,561 -0.13(-0.68%)
May 04, 2021 18.73 18.92 18.57 18.66 183,386 -0.22(-1.15%)
May 03, 2021 19.17 19.17 18.81 18.87 250,077 -0.14(-0.71%)
Apr 30, 2021 18.76 19.11 18.61 19.01 295,250 +0.25(+1.35%)
Apr 29, 2021 19.13 19.19 18.69 18.76 250,028 -0.21(-1.10%)
Apr 28, 2021 19.30 19.30 18.94 18.96 203,453 -0.24(-1.27%)
Apr 27, 2021 19.48 19.48 19.09 19.21 210,387 -0.09(-0.47%)
Apr 26, 2021 19.22 19.42 19.21 19.30 313,126 +0.15(+0.80%)
Apr 23, 2021 19.35 19.35 18.96 19.15 391,753 +0.23(+1.20%)
Apr 22, 2021 18.89 19.06 18.72 18.92 334,307 +0.14(+0.75%)
Apr 21, 2021 18.56 18.88 18.51 18.78 350,582 +0.12(+0.63%)
Apr 20, 2021 19.00 19.05 18.26 18.66 588,818 -0.34(-1.81%)
Apr 19, 2021 19.56 19.68 18.85 19.00 481,403 -0.06(-0.33%)
Apr 16, 2021 18.99 19.11 18.61 19.07 849,608 +0.70(+3.84%)
Apr 15, 2021 18.21 18.43 18.07 18.36 389,592 +0.24(+1.35%)
Apr 14, 2021 17.94 18.16 17.85 18.12 440,171 +0.26(+1.47%)
Apr 13, 2021 17.71 17.91 17.49 17.86 532,127 +0.11(+0.61%)
Apr 12, 2021 17.16 17.99 17.15 17.75 1,394,010 +0.65(+3.81%)
Apr 09, 2021 17.19 17.24 17.03 17.10 202,941 -0.08(-0.47%)
Apr 08, 2021 16.81 17.23 16.75 17.18 250,608 +0.31(+1.82%)
Apr 07, 2021 16.81 17.03 16.61 16.87 183,910 +0.12(+0.70%)
Apr 06, 2021 17.01 17.01 16.68 16.75 144,580 -0.14(-0.80%)
Apr 05, 2021 16.85 17.00 16.66 16.89 224,358 +0.12(+0.70%)
Apr 01, 2021 16.61 16.78 16.40 16.77 161,445 +0.23(+1.42%)
Mar 31, 2021 16.14 16.86 16.11 16.54 463,026 +0.40(+2.46%)
Mar 30, 2021 16.17 16.32 15.99 16.14 419,966 +0.17(+1.08%)
Mar 29, 2021 16.42 16.57 15.91 15.97 431,264 -0.59(-3.55%)
Mar 26, 2021 16.34 16.57 16.26 16.56 145,843 +0.33(+2.00%)
Mar 25, 2021 16.19 16.31 15.84 16.23 182,466 +0.05(+0.34%)
Mar 24, 2021 16.36 16.76 16.18 16.18 207,697 -0.09(-0.56%)
Mar 23, 2021 16.32 16.74 16.23 16.27 226,185 -0.24(-1.48%)
Mar 22, 2021 16.36 16.70 16.09 16.51 322,792 +0.10(+0.61%)
Mar 19, 2021 16.45 16.85 16.29 16.41 404,886 -0.22(-1.30%)
Mar 18, 2021 16.99 17.15 16.63 16.63 238,611 -0.51(-2.95%)
Mar 17, 2021 17.15 17.24 16.81 17.13 263,843 +0.02(+0.13%)
Mar 16, 2021 17.22 17.28 16.92 17.11 219,128 -0.13(-0.73%)
Mar 15, 2021 17.38 17.45 17.13 17.24 303,477 -0.17(-0.98%)
Mar 12, 2021 17.57 17.72 17.20 17.41 242,466 -0.10(-0.57%)
Mar 11, 2021 16.89 17.79 16.86 17.51 863,384 +0.56(+3.30%)
Mar 10, 2021 16.72 17.04 16.71 16.95 323,031 +0.26(+1.57%)
Mar 09, 2021 16.90 16.98 16.63 16.69 215,552 -0.03(-0.16%)
Mar 08, 2021 16.64 16.90 16.59 16.72 393,297 +0.19(+1.15%)
Mar 05, 2021 16.69 16.90 16.19 16.53 324,102 -0.12(-0.70%)
Mar 04, 2021 16.99 17.13 16.40 16.64 329,523 -0.34(-2.02%)
Mar 03, 2021 16.84 17.29 16.72 16.99 327,696 +0.29(+1.73%)
Mar 02, 2021 16.90 16.92 16.30 16.70 216,491 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.