Gladstone Land Corp (NQ: LAND )

13.27 +0.20 (+1.53%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 21.56 21.65 21.09 21.35 373,778 -0.19(-0.90%)
May 27, 2021 21.35 21.73 20.97 21.55 2,368,931 +0.20(+0.95%)
May 26, 2021 21.36 21.97 21.24 21.35 587,830 -0.61(-2.78%)
May 25, 2021 22.62 22.62 21.81 21.95 567,507 -0.66(-2.90%)
May 24, 2021 22.55 22.82 22.37 22.61 510,751 +0.15(+0.66%)
May 21, 2021 22.71 22.71 22.30 22.46 344,709 -0.24(-1.06%)
May 20, 2021 22.39 22.91 22.18 22.70 428,893 +0.33(+1.49%)
May 19, 2021 22.49 22.57 22.02 22.37 407,142 -0.40(-1.74%)
May 18, 2021 22.80 23.43 22.73 22.77 581,559 +0.17(+0.76%)
May 17, 2021 22.16 22.64 21.98 22.60 545,201 +0.46(+2.08%)
May 14, 2021 21.35 22.30 21.22 22.14 481,133 +1.03(+4.89%)
May 13, 2021 20.84 21.21 20.28 21.10 626,099 +0.64(+3.11%)
May 12, 2021 20.50 20.78 20.27 20.47 540,708 +0.04(+0.18%)
May 11, 2021 20.87 20.87 19.99 20.43 398,264 -0.46(-2.21%)
May 10, 2021 20.83 21.23 20.60 20.89 500,255 +0.35(+1.70%)
May 07, 2021 19.89 20.60 19.70 20.54 443,469 +0.76(+3.82%)
May 06, 2021 19.78 19.81 19.10 19.79 625,265 +0.93(+4.94%)
May 05, 2021 18.99 18.99 18.38 18.85 275,728 -0.13(-0.68%)
May 04, 2021 19.06 19.25 18.89 18.98 180,227 -0.22(-1.15%)
May 03, 2021 19.51 19.51 19.14 19.20 245,769 -0.14(-0.71%)
Apr 30, 2021 19.09 19.44 18.94 19.34 290,164 +0.26(+1.35%)
Apr 29, 2021 19.46 19.53 19.02 19.09 245,722 -0.21(-1.10%)
Apr 28, 2021 19.64 19.64 19.27 19.30 199,949 -0.25(-1.27%)
Apr 27, 2021 19.83 19.83 19.43 19.55 206,763 -0.09(-0.47%)
Apr 26, 2021 19.56 19.76 19.55 19.64 307,733 +0.16(+0.80%)
Apr 23, 2021 19.69 19.69 19.30 19.48 385,005 +0.23(+1.20%)
Apr 22, 2021 19.22 19.40 19.05 19.25 328,549 +0.14(+0.75%)
Apr 21, 2021 18.89 19.21 18.83 19.11 344,543 +0.12(+0.63%)
Apr 20, 2021 19.34 19.38 18.58 18.99 578,675 -0.35(-1.81%)
Apr 19, 2021 19.90 20.03 19.18 19.34 473,111 -0.06(-0.33%)
Apr 16, 2021 19.32 19.45 18.93 19.40 834,974 +0.72(+3.84%)
Apr 15, 2021 18.53 18.75 18.38 18.69 382,882 +0.25(+1.35%)
Apr 14, 2021 18.25 18.47 18.16 18.44 432,589 +0.27(+1.47%)
Apr 13, 2021 18.02 18.23 17.79 18.17 522,961 +0.11(+0.61%)
Apr 12, 2021 17.46 18.31 17.45 18.06 1,369,998 +0.66(+3.81%)
Apr 09, 2021 17.49 17.55 17.33 17.40 199,445 -0.08(-0.47%)
Apr 08, 2021 17.10 17.54 17.05 17.48 246,291 +0.31(+1.82%)
Apr 07, 2021 17.10 17.33 16.90 17.17 180,742 +0.12(+0.70%)
Apr 06, 2021 17.31 17.31 16.97 17.05 142,090 -0.14(-0.80%)
Apr 05, 2021 17.14 17.30 16.95 17.19 220,493 +0.12(+0.70%)
Apr 01, 2021 16.90 17.08 16.69 17.07 158,664 +0.24(+1.42%)
Mar 31, 2021 16.42 17.16 16.40 16.83 455,051 +0.40(+2.46%)
Mar 30, 2021 16.45 16.61 16.27 16.42 412,732 +0.17(+1.08%)
Mar 29, 2021 16.71 16.86 16.18 16.25 423,835 -0.60(-3.55%)
Mar 26, 2021 16.63 16.86 16.54 16.85 143,331 +0.33(+2.00%)
Mar 25, 2021 16.48 16.60 16.12 16.52 179,323 +0.06(+0.34%)
Mar 24, 2021 16.64 17.06 16.46 16.46 204,119 -0.09(-0.56%)
Mar 23, 2021 16.61 17.03 16.52 16.55 222,289 -0.25(-1.48%)
Mar 22, 2021 16.64 16.99 16.37 16.80 317,232 +0.10(+0.61%)
Mar 19, 2021 16.74 17.14 16.58 16.70 397,912 -0.22(-1.30%)
Mar 18, 2021 17.29 17.45 16.92 16.92 234,501 -0.52(-2.95%)
Mar 17, 2021 17.45 17.54 17.10 17.43 259,298 +0.02(+0.13%)
Mar 16, 2021 17.52 17.59 17.22 17.41 215,353 -0.13(-0.73%)
Mar 15, 2021 17.69 17.76 17.43 17.54 298,248 -0.17(-0.98%)
Mar 12, 2021 17.88 18.03 17.50 17.71 238,289 -0.10(-0.57%)
Mar 11, 2021 17.18 18.10 17.15 17.82 848,510 +0.57(+3.30%)
Mar 10, 2021 17.02 17.34 17.00 17.25 317,466 +0.27(+1.57%)
Mar 09, 2021 17.20 17.27 16.93 16.98 211,838 -0.03(-0.16%)
Mar 08, 2021 16.93 17.20 16.88 17.01 386,521 +0.19(+1.15%)
Mar 05, 2021 16.98 17.20 16.48 16.82 318,518 -0.12(-0.70%)
Mar 04, 2021 17.28 17.43 16.69 16.93 323,847 -0.35(-2.02%)
Mar 03, 2021 17.14 17.60 17.02 17.28 322,050 +0.29(+1.73%)
Mar 02, 2021 17.19 17.22 16.59 16.99 212,762 +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.