Gladstone Land Corp (NQ: LAND )

13.34 +0.27 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 14.32 14.86 14.06 14.40 218,019 +0.14(+0.96%)
Jan 28, 2021 14.47 14.49 13.92 14.27 409,493 -0.26(-1.76%)
Jan 27, 2021 14.77 15.07 14.43 14.52 423,715 -0.64(-4.22%)
Jan 26, 2021 15.56 15.78 15.12 15.16 452,195 -0.33(-2.13%)
Jan 25, 2021 15.09 15.52 14.94 15.49 404,141 +0.45(+3.01%)
Jan 22, 2021 14.96 15.07 14.71 15.04 263,043 +0.08(+0.52%)
Jan 21, 2021 15.04 15.10 14.57 14.96 306,170 +0.09(+0.58%)
Jan 20, 2021 14.93 15.18 14.66 14.87 341,735 +0.15(+0.99%)
Jan 19, 2021 14.28 14.94 14.14 14.73 662,195 +0.59(+4.20%)
Jan 15, 2021 13.73 14.14 13.62 14.14 320,974 +0.37(+2.72%)
Jan 14, 2021 13.41 13.87 13.41 13.76 283,170 +0.42(+3.18%)
Jan 13, 2021 13.51 13.62 13.28 13.34 312,798 -0.13(-0.98%)
Jan 12, 2021 13.22 13.49 13.21 13.47 220,801 +0.24(+1.79%)
Jan 11, 2021 13.26 13.37 13.09 13.23 209,748 -0.09(-0.69%)
Jan 08, 2021 13.35 13.46 13.16 13.32 229,251 +0.01(+0.07%)
Jan 07, 2021 13.12 13.45 12.98 13.31 548,357 +0.21(+1.60%)
Jan 06, 2021 13.09 13.31 13.01 13.10 331,347 +0.07(+0.56%)
Jan 05, 2021 13.01 13.20 12.95 13.03 324,502 -0.01(-0.07%)
Jan 04, 2021 13.36 13.43 13.03 13.04 286,006 -0.32(-2.39%)
Dec 31, 2020 13.36 13.36 13.36 227,424 +0.16(+1.17%)
Dec 30, 2020 13.14 13.28 13.07 13.20 227,424 +0.06(+0.49%)
Dec 29, 2020 13.23 13.52 13.02 13.14 288,981 -0.08(-0.62%)
Dec 28, 2020 13.09 13.32 13.09 13.22 306,479 +0.16(+1.26%)
Dec 24, 2020 12.97 13.09 12.93 13.06 134,351 +0.07(+0.56%)
Dec 23, 2020 12.97 13.20 12.97 12.99 264,521 +0.04(+0.28%)
Dec 22, 2020 13.28 13.40 12.94 12.95 364,142 -0.27(-2.04%)
Dec 21, 2020 13.45 13.53 13.08 13.22 524,652 -0.23(-1.69%)
Dec 18, 2020 13.78 13.88 13.45 13.45 759,029 -0.34(-2.44%)
Dec 17, 2020 14.16 14.23 13.76 13.78 357,061 -0.33(-2.32%)
Dec 16, 2020 13.84 14.33 13.84 14.11 591,745 +0.34(+2.44%)
Dec 15, 2020 13.60 13.80 13.53 13.77 215,887 +0.18(+1.34%)
Dec 14, 2020 13.48 13.80 13.48 13.59 297,829 +0.14(+1.01%)
Dec 11, 2020 13.40 13.47 13.32 13.45 235,788 +0.06(+0.48%)
Dec 10, 2020 13.35 13.54 13.28 13.39 553,111 +0.08(+0.62%)
Dec 09, 2020 13.45 13.62 13.16 13.31 218,625 -0.15(-1.08%)
Dec 08, 2020 13.33 13.59 13.28 13.45 275,483 +0.15(+1.16%)
Dec 07, 2020 13.53 13.55 13.25 13.30 254,674 -0.23(-1.68%)
Dec 04, 2020 13.35 13.68 13.35 13.53 264,478 +0.20(+1.50%)
Dec 03, 2020 13.15 13.44 13.15 13.33 276,815 +0.20(+1.52%)
Dec 02, 2020 13.10 13.19 12.97 13.13 289,022 +0.03(+0.21%)
Dec 01, 2020 13.27 13.41 13.09 13.10 308,787 -0.14(-1.03%)
Nov 30, 2020 13.59 13.63 13.09 13.24 376,495 -0.35(-2.61%)
Nov 27, 2020 13.63 13.66 13.45 13.59 123,994 -0.07(-0.53%)
Nov 25, 2020 13.45 13.71 13.43 13.66 250,957 +0.25(+1.83%)
Nov 24, 2020 13.47 13.61 13.40 13.42 266,901 -0.01(-0.07%)
Nov 23, 2020 13.74 13.78 13.36 13.43 294,820 -0.25(-1.80%)
Nov 20, 2020 13.61 13.74 13.51 13.67 215,232 +0.06(+0.47%)
Nov 19, 2020 13.44 13.61 13.36 13.61 281,563 +0.19(+1.39%)
Nov 18, 2020 13.51 13.80 13.40 13.42 387,912 +0.05(+0.41%)
Nov 17, 2020 13.21 13.46 13.17 13.37 329,320 +0.08(+0.61%)
Nov 16, 2020 13.15 13.29 13.02 13.29 434,047 +0.34(+2.66%)
Nov 13, 2020 12.83 12.99 12.81 12.94 383,481 +0.14(+1.06%)
Nov 12, 2020 12.96 12.96 12.73 12.81 256,731 -0.14(-1.05%)
Nov 11, 2020 13.02 13.02 12.83 12.94 199,724 +0.00(+0.03%)
Nov 10, 2020 12.71 13.01 12.65 12.94 200,195 +0.34(+2.70%)
Nov 09, 2020 13.15 13.33 12.55 12.60 270,588 +0.03(+0.22%)
Nov 06, 2020 12.81 12.87 12.55 12.57 162,963 -0.24(-1.84%)
Nov 05, 2020 12.66 12.91 12.55 12.81 230,164 +0.19(+1.51%)
Nov 04, 2020 12.91 12.92 12.51 12.62 180,468 -0.31(-2.39%)
Nov 03, 2020 12.86 13.04 12.78 12.92 150,147 +0.21(+1.64%)
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.