Gladstone Land Corp (NQ: LAND )

14.30 -0.13 (-0.90%)
Streaming Delayed Price Updated: 2:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 28.06 28.21 27.12 27.54 536,858 -0.72(-2.54%)
Feb 25, 2022 27.23 28.28 27.49 28.26 282,418 +1.23(+4.57%)
Feb 24, 2022 25.89 27.14 25.16 27.03 392,561 +0.66(+2.52%)
Feb 23, 2022 26.72 27.64 26.31 26.37 329,970 -0.01(-0.03%)
Feb 22, 2022 27.06 27.34 26.23 26.37 364,882 -0.81(-2.98%)
Feb 18, 2022 27.19 0 -0.49(-1.76%)
Feb 17, 2022 28.29 28.51 27.54 27.67 178,090 -0.50(-1.78%)
Feb 16, 2022 27.85 28.27 27.62 28.18 177,191 +0.37(+1.32%)
Feb 15, 2022 27.95 28.27 27.69 27.81 194,648 +0.24(+0.87%)
Feb 14, 2022 28.20 28.43 27.46 27.57 218,090 -0.54(-1.93%)
Feb 11, 2022 28.38 28.75 27.71 28.11 209,857 -0.29(-1.04%)
Feb 10, 2022 28.62 29.57 28.24 28.41 331,676 -0.20(-0.71%)
Feb 09, 2022 28.30 28.79 28.30 28.61 264,278 +0.58(+2.07%)
Feb 08, 2022 27.32 28.12 27.32 28.03 175,106 +0.61(+2.21%)
Feb 07, 2022 27.52 27.73 27.26 27.42 259,882 -0.08(-0.30%)
Feb 04, 2022 28.45 28.45 27.07 27.50 283,331 -0.87(-3.08%)
Feb 03, 2022 28.75 28.29 28.38 216,039 -0.40(-1.37%)
Feb 02, 2022 28.13 29.10 28.02 28.77 383,582 +0.82(+2.93%)
Feb 01, 2022 28.20 28.20 27.53 27.96 278,330 -0.09(-0.33%)
Jan 31, 2022 27.15 28.07 28.05 237,215 +0.92(+3.39%)
Jan 28, 2022 26.78 27.14 26.01 27.13 291,892 +0.35(+1.31%)
Jan 27, 2022 27.18 27.72 26.69 26.78 201,909 -0.22(-0.82%)
Jan 26, 2022 28.12 28.57 26.83 27.00 453,422 -1.44(-5.05%)
Jan 25, 2022 27.16 28.58 26.47 28.43 695,001 +1.14(+4.18%)
Jan 24, 2022 27.28 27.48 26.19 27.29 509,897 -0.42(-1.53%)
Jan 21, 2022 27.37 28.42 27.27 27.72 337,017 +0.06(+0.20%)
Jan 20, 2022 28.78 29.09 27.57 27.66 475,254 -1.14(-3.95%)
Jan 19, 2022 29.62 29.83 28.74 28.80 277,400 -0.83(-2.79%)
Jan 18, 2022 30.36 30.44 29.52 29.62 319,524 -0.73(-2.39%)
Jan 14, 2022 30.35 0 -0.47(-1.52%)
Jan 13, 2022 30.04 31.05 29.77 30.82 438,723 +1.13(+3.81%)
Jan 12, 2022 29.38 30.08 29.32 29.69 323,261 +0.48(+1.64%)
Jan 11, 2022 28.82 29.31 28.48 29.21 238,074 +0.30(+1.05%)
Jan 10, 2022 29.27 29.30 28.48 28.91 409,740 -0.56(-1.90%)
Jan 07, 2022 30.07 30.18 29.15 29.47 340,409 -0.57(-1.90%)
Jan 06, 2022 30.78 30.83 29.87 30.04 387,189 -0.81(-2.62%)
Jan 05, 2022 31.99 32.10 30.69 30.85 490,932 -1.18(-3.67%)
Jan 04, 2022 31.09 32.23 30.95 32.02 445,070 +1.12(+3.63%)
Jan 03, 2022 31.41 31.90 30.18 30.90 530,345 -0.12(-0.39%)
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%)
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.