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 (%)
Feb 28, 2022 28.06 28.21 27.12 27.54 536,914 -0.72(-2.54%)
Feb 25, 2022 27.23 28.28 27.48 28.26 282,448 +1.23(+4.57%)
Feb 24, 2022 25.88 27.13 25.16 27.03 392,602 +0.66(+2.52%)
Feb 23, 2022 26.72 27.63 26.31 26.36 330,005 -0.01(-0.03%)
Feb 22, 2022 27.05 27.34 26.22 26.37 364,921 -0.81(-2.98%)
Feb 18, 2022 27.18 0 -0.49(-1.77%)
Feb 17, 2022 28.29 28.51 27.54 27.67 178,109 -0.50(-1.78%)
Feb 16, 2022 27.85 28.27 27.62 28.17 177,210 +0.37(+1.32%)
Feb 15, 2022 27.94 28.27 27.69 27.80 194,668 +0.24(+0.87%)
Feb 14, 2022 28.20 28.43 27.46 27.57 218,113 -0.54(-1.93%)
Feb 11, 2022 28.38 28.74 27.70 28.11 209,879 -0.29(-1.04%)
Feb 10, 2022 28.61 29.57 28.24 28.40 331,711 -0.20(-0.71%)
Feb 09, 2022 28.30 28.79 28.30 28.61 264,306 +0.58(+2.07%)
Feb 08, 2022 27.32 28.12 27.32 28.03 175,124 +0.61(+2.21%)
Feb 07, 2022 27.52 27.72 27.25 27.42 259,910 -0.08(-0.30%)
Feb 04, 2022 28.45 28.45 27.07 27.50 283,361 -0.87(-3.08%)
Feb 03, 2022 28.74 28.28 28.38 216,062 -0.40(-1.37%)
Feb 02, 2022 28.13 29.09 28.02 28.77 383,622 +0.82(+2.93%)
Feb 01, 2022 28.20 28.20 27.53 27.95 278,359 -0.09(-0.33%)
Jan 31, 2022 27.15 28.06 28.04 237,240 +0.92(+3.39%)
Jan 28, 2022 26.77 27.13 26.01 27.12 291,923 +0.35(+1.31%)
Jan 27, 2022 27.18 27.71 26.69 26.77 201,931 -0.22(-0.82%)
Jan 26, 2022 28.12 28.57 26.83 27.00 453,470 -1.44(-5.05%)
Jan 25, 2022 27.16 28.58 26.47 28.43 695,075 +1.14(+4.18%)
Jan 24, 2022 27.28 27.47 26.19 27.29 509,951 -0.42(-1.53%)
Jan 21, 2022 27.36 28.41 27.27 27.71 337,053 +0.06(+0.20%)
Jan 20, 2022 28.78 29.08 27.57 27.66 475,304 -1.14(-3.95%)
Jan 19, 2022 29.62 29.82 28.74 28.79 277,429 -0.83(-2.79%)
Jan 18, 2022 30.36 30.44 29.52 29.62 319,558 -0.73(-2.39%)
Jan 14, 2022 30.35 0 -0.47(-1.52%)
Jan 13, 2022 30.03 31.05 29.77 30.82 438,769 +1.13(+3.81%)
Jan 12, 2022 29.37 30.08 29.32 29.69 323,295 +0.48(+1.64%)
Jan 11, 2022 28.81 29.31 28.48 29.21 238,100 +0.30(+1.05%)
Jan 10, 2022 29.26 29.30 28.47 28.90 409,783 -0.56(-1.90%)
Jan 07, 2022 30.06 30.18 29.14 29.46 340,444 -0.57(-1.90%)
Jan 06, 2022 30.78 30.82 29.87 30.03 387,230 -0.81(-2.62%)
Jan 05, 2022 31.99 32.10 30.69 30.84 490,983 -1.18(-3.67%)
Jan 04, 2022 31.08 32.23 30.94 32.02 445,116 +1.12(+3.63%)
Jan 03, 2022 31.40 31.90 30.17 30.90 530,401 -0.12(-0.38%)
Dec 31, 2021 30.64 31.24 30.53 31.02 371,790 +0.46(+1.50%)
Dec 30, 2021 30.92 31.20 30.45 30.56 308,511 -0.44(-1.42%)
Dec 29, 2021 30.65 31.03 30.38 31.00 355,092 +0.43(+1.41%)
Dec 28, 2021 29.90 30.72 29.86 30.57 377,502 +0.52(+1.74%)
Dec 27, 2021 29.32 30.05 29.24 30.04 418,501 +0.96(+3.32%)
Dec 23, 2021 28.86 29.35 28.57 29.08 340,775 +0.36(+1.25%)
Dec 22, 2021 28.73 28.78 28.29 28.72 247,756 +0.29(+1.02%)
Dec 21, 2021 28.43 28.67 28.01 28.43 255,656 +0.31(+1.11%)
Dec 20, 2021 27.83 28.19 27.12 28.12 305,685 -0.15(-0.52%)
Dec 17, 2021 27.99 28.94 27.72 28.27 907,015 +0.13(+0.46%)
Dec 16, 2021 28.75 28.75 27.93 28.14 305,347 -0.31(-1.10%)
Dec 15, 2021 27.61 28.54 27.44 28.45 295,333 +0.93(+3.37%)
Dec 14, 2021 28.63 28.63 27.17 27.52 421,599 -0.12(-0.43%)
Dec 13, 2021 27.93 28.22 27.49 27.64 289,965 -0.48(-1.70%)
Dec 10, 2021 27.34 28.17 27.31 28.12 298,820 +0.78(+2.85%)
Dec 09, 2021 27.66 27.71 27.16 27.34 203,208 -0.39(-1.39%)
Dec 08, 2021 27.30 27.78 27.14 27.72 238,911 +0.47(+1.72%)
Dec 07, 2021 26.82 27.30 26.71 27.26 340,800 +0.60(+2.24%)
Dec 06, 2021 26.66 26.78 26.05 26.66 551,327 +0.33(+1.25%)
Dec 03, 2021 27.90 27.90 26.05 26.33 698,286 -1.49(-5.34%)
Dec 02, 2021 26.73 27.87 26.62 27.82 433,813 +1.14(+4.26%)
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.