Gladstone Land Corp (NQ: LAND )

14.37 -0.06 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 30.64 31.24 30.54 31.02 371,751 +0.46(+1.50%)
Dec 30, 2021 30.92 31.20 30.45 30.56 308,479 -0.44(-1.42%)
Dec 29, 2021 30.65 31.03 30.39 31.00 355,055 +0.43(+1.41%)
Dec 28, 2021 29.90 30.73 29.86 30.57 377,462 +0.52(+1.74%)
Dec 27, 2021 29.32 30.06 29.24 30.05 418,457 +0.96(+3.32%)
Dec 23, 2021 28.86 29.36 28.58 29.08 340,739 +0.36(+1.25%)
Dec 22, 2021 28.73 28.79 28.29 28.72 247,730 +0.29(+1.02%)
Dec 21, 2021 28.43 28.67 28.01 28.43 255,629 +0.31(+1.11%)
Dec 20, 2021 27.84 28.20 27.12 28.12 305,652 -0.15(-0.52%)
Dec 17, 2021 27.99 28.95 27.73 28.27 906,919 +0.13(+0.46%)
Dec 16, 2021 28.76 28.76 27.93 28.14 305,315 -0.31(-1.10%)
Dec 15, 2021 27.62 28.54 27.45 28.45 295,302 +0.93(+3.37%)
Dec 14, 2021 28.64 28.64 27.18 27.53 421,554 -0.12(-0.43%)
Dec 13, 2021 27.93 28.22 27.49 27.65 289,934 -0.48(-1.70%)
Dec 10, 2021 27.34 28.17 27.31 28.12 298,788 +0.78(+2.85%)
Dec 09, 2021 27.66 27.71 27.16 27.34 203,187 -0.39(-1.39%)
Dec 08, 2021 27.31 27.78 27.15 27.73 238,886 +0.47(+1.72%)
Dec 07, 2021 26.82 27.31 26.71 27.26 340,764 +0.60(+2.24%)
Dec 06, 2021 26.66 26.78 26.06 26.66 551,269 +0.33(+1.25%)
Dec 03, 2021 27.90 27.90 26.06 26.33 698,213 -1.49(-5.34%)
Dec 02, 2021 26.74 27.87 26.63 27.82 433,767 +1.14(+4.26%)
Dec 01, 2021 26.58 27.19 26.33 26.68 579,822 +0.47(+1.78%)
Nov 30, 2021 26.15 26.38 25.86 26.21 1,407,488 -0.11(-0.42%)
Nov 29, 2021 26.10 26.59 25.89 26.32 359,315 +0.50(+1.95%)
Nov 26, 2021 26.06 26.42 25.42 25.82 249,113 -0.68(-2.56%)
Nov 24, 2021 26.17 26.64 25.98 26.50 267,248 +0.58(+2.23%)
Nov 23, 2021 25.85 26.44 25.85 25.92 246,338 +0.05(+0.18%)
Nov 22, 2021 25.91 26.41 25.81 25.87 315,982 +0.04(+0.14%)
Nov 19, 2021 26.15 26.15 25.67 25.84 261,165 -0.17(-0.63%)
Nov 18, 2021 25.96 26.09 25.88 26.00 299,433 +0.13(+0.51%)
Nov 17, 2021 25.55 25.88 24.83 25.87 362,937 +0.44(+1.73%)
Nov 16, 2021 25.54 25.71 24.96 25.43 503,119 +0.20(+0.80%)
Nov 15, 2021 24.88 25.36 24.85 25.23 446,069 +0.56(+2.27%)
Nov 12, 2021 25.08 25.66 24.04 24.67 553,260 +0.00(+0.00%)
Nov 11, 2021 23.70 24.78 23.52 24.67 565,265 +1.26(+5.36%)
Nov 10, 2021 23.15 23.41 357,511 +0.58(+2.53%)
Nov 09, 2021 22.35 22.95 22.09 22.84 255,061 +0.24(+1.05%)
Nov 08, 2021 23.52 23.54 22.48 22.60 353,275 -0.89(-3.78%)
Nov 05, 2021 22.48 23.56 22.48 23.49 350,876 +1.19(+5.34%)
Nov 04, 2021 22.44 22.60 22.23 22.30 314,299 -0.08(-0.37%)
Nov 03, 2021 21.08 22.50 21.08 22.38 496,070 +1.30(+6.17%)
Nov 02, 2021 21.10 21.16 20.97 21.08 309,005 +0.02(+0.09%)
Nov 01, 2021 20.38 21.12 20.29 21.06 391,506 +0.78(+3.84%)
Oct 29, 2021 20.99 21.01 20.13 20.28 570,648 -0.82(-3.91%)
Oct 28, 2021 21.15 21.43 20.66 21.11 475,091 -0.05(-0.26%)
Oct 27, 2021 21.16 21.23 21.01 21.16 475,066 +0.05(+0.22%)
Oct 26, 2021 21.11 21.12 511,346 -0.05(-0.26%)
Oct 25, 2021 21.16 21.19 20.94 21.17 482,740 +0.02(+0.09%)
Oct 22, 2021 21.16 21.23 21.02 21.15 579,281 +0.16(+0.79%)
Oct 21, 2021 21.15 21.20 20.92 20.99 251,663 -0.11(-0.54%)
Oct 20, 2021 20.91 21.12 20.90 21.10 299,767 +0.17(+0.83%)
Oct 19, 2021 21.42 21.48 20.90 20.93 193,274 -0.33(-1.55%)
Oct 18, 2021 21.12 21.37 20.88 21.26 493,041 +0.18(+0.87%)
Oct 15, 2021 21.27 21.27 20.98 21.07 722,719 +0.11(+0.52%)
Oct 14, 2021 21.35 21.35 20.96 20.96 507,866 -0.18(-0.86%)
Oct 13, 2021 21.50 21.58 20.83 21.15 274,760 -0.32(-1.49%)
Oct 12, 2021 20.92 21.49 20.91 21.47 697,655 +0.65(+3.12%)
Oct 11, 2021 20.96 20.96 20.66 20.82 211,881 +0.01(+0.04%)
Oct 08, 2021 21.07 21.08 20.79 20.81 112,013 -0.17(-0.83%)
Oct 07, 2021 21.07 21.21 20.93 20.98 249,152 +0.00(+0.00%)
Oct 06, 2021 20.52 21.03 20.30 20.98 168,710 +0.41(+2.00%)
Oct 05, 2021 21.21 21.21 20.53 20.57 221,768 -0.52(-2.47%)
Oct 04, 2021 20.92 21.13 20.92 21.09 266,278 +0.21(+1.01%)
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.