Gladstone Land Corp (NQ: LAND )

14.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 21.82 22.07 21.62 21.87 202,013 -0.04(-0.17%)
Jun 29, 2021 21.66 22.09 21.52 21.91 290,845 +0.18(+0.84%)
Jun 28, 2021 22.80 22.80 21.42 21.72 646,591 -1.11(-4.86%)
Jun 25, 2021 22.95 23.31 22.77 22.83 732,093 -0.14(-0.59%)
Jun 24, 2021 22.92 23.01 22.64 22.97 206,449 +0.09(+0.40%)
Jun 23, 2021 22.50 22.94 22.41 22.88 243,059 +0.32(+1.41%)
Jun 22, 2021 22.54 22.77 22.37 22.56 196,359 +0.02(+0.08%)
Jun 21, 2021 22.25 22.63 22.04 22.54 244,220 +0.43(+1.93%)
Jun 18, 2021 22.35 22.41 22.01 22.11 458,486 -0.42(-1.86%)
Jun 17, 2021 22.94 23.22 22.36 22.53 365,579 -0.40(-1.76%)
Jun 16, 2021 22.65 23.25 22.47 22.94 334,709 +0.27(+1.20%)
Jun 15, 2021 22.51 22.82 22.28 22.67 215,466 +0.24(+1.05%)
Jun 14, 2021 22.53 22.77 22.32 22.43 350,665 -0.10(-0.44%)
Jun 11, 2021 22.92 22.92 22.53 22.53 243,186 -0.30(-1.31%)
Jun 10, 2021 23.02 23.11 22.47 22.83 404,634 -0.12(-0.51%)
Jun 09, 2021 23.14 23.63 22.92 22.95 386,367 -0.01(-0.04%)
Jun 08, 2021 22.35 23.00 22.22 22.96 333,271 +0.87(+3.94%)
Jun 07, 2021 21.73 22.20 21.72 22.08 341,799 +0.37(+1.71%)
Jun 04, 2021 22.05 22.11 21.68 21.71 374,669 -0.31(-1.40%)
Jun 03, 2021 21.59 22.24 21.46 22.02 504,687 +0.39(+1.80%)
Jun 02, 2021 21.64 21.77 21.43 21.63 506,391 +0.04(+0.17%)
Jun 01, 2021 21.02 21.69 21.02 21.59 490,434 +0.61(+2.90%)
May 28, 2021 21.19 21.28 20.73 20.99 380,329 -0.19(-0.90%)
May 27, 2021 20.99 21.36 20.61 21.18 2,410,451 +0.20(+0.95%)
May 26, 2021 21.00 21.59 20.88 20.98 598,133 -0.60(-2.78%)
May 25, 2021 22.23 22.23 21.43 21.58 577,453 -0.64(-2.90%)
May 24, 2021 22.16 22.43 21.98 22.22 519,703 +0.15(+0.66%)
May 21, 2021 22.32 22.32 21.91 22.08 350,750 -0.24(-1.06%)
May 20, 2021 22.00 22.51 21.79 22.31 436,410 +0.33(+1.49%)
May 19, 2021 22.10 22.18 21.64 21.98 414,278 -0.39(-1.74%)
May 18, 2021 22.41 23.03 22.34 22.37 591,751 +0.17(+0.76%)
May 17, 2021 21.78 22.25 21.60 22.21 554,757 +0.45(+2.08%)
May 14, 2021 20.98 21.92 20.86 21.75 489,566 +1.01(+4.89%)
May 13, 2021 20.48 20.85 19.93 20.74 637,073 +0.62(+3.11%)
May 12, 2021 20.14 20.42 19.92 20.11 550,185 +0.04(+0.18%)
May 11, 2021 20.51 20.51 19.65 20.08 405,245 -0.45(-2.21%)
May 10, 2021 20.47 20.87 20.24 20.53 509,023 +0.34(+1.71%)
May 07, 2021 19.54 20.24 19.36 20.19 451,242 +0.74(+3.82%)
May 06, 2021 19.44 19.47 18.77 19.44 636,224 +0.91(+4.94%)
May 05, 2021 18.67 18.67 18.07 18.53 280,561 -0.13(-0.68%)
May 04, 2021 18.73 18.92 18.57 18.66 183,386 -0.22(-1.15%)
May 03, 2021 19.17 19.17 18.81 18.87 250,077 -0.14(-0.71%)
Apr 30, 2021 18.76 19.11 18.61 19.01 295,250 +0.25(+1.35%)
Apr 29, 2021 19.13 19.19 18.69 18.76 250,028 -0.21(-1.10%)
Apr 28, 2021 19.30 19.30 18.94 18.96 203,453 -0.24(-1.27%)
Apr 27, 2021 19.48 19.48 19.09 19.21 210,387 -0.09(-0.47%)
Apr 26, 2021 19.22 19.42 19.21 19.30 313,126 +0.15(+0.80%)
Apr 23, 2021 19.35 19.35 18.96 19.15 391,753 +0.23(+1.20%)
Apr 22, 2021 18.89 19.06 18.72 18.92 334,307 +0.14(+0.75%)
Apr 21, 2021 18.56 18.88 18.51 18.78 350,582 +0.12(+0.63%)
Apr 20, 2021 19.00 19.05 18.26 18.66 588,818 -0.34(-1.81%)
Apr 19, 2021 19.56 19.68 18.85 19.00 481,403 -0.06(-0.33%)
Apr 16, 2021 18.99 19.11 18.61 19.07 849,608 +0.70(+3.84%)
Apr 15, 2021 18.21 18.43 18.07 18.36 389,592 +0.24(+1.35%)
Apr 14, 2021 17.94 18.16 17.85 18.12 440,171 +0.26(+1.47%)
Apr 13, 2021 17.71 17.91 17.49 17.86 532,127 +0.11(+0.61%)
Apr 12, 2021 17.16 17.99 17.15 17.75 1,394,010 +0.65(+3.81%)
Apr 09, 2021 17.19 17.24 17.03 17.10 202,941 -0.08(-0.47%)
Apr 08, 2021 16.81 17.23 16.75 17.18 250,608 +0.31(+1.82%)
Apr 07, 2021 16.81 17.03 16.61 16.87 183,910 +0.12(+0.70%)
Apr 06, 2021 17.01 17.01 16.68 16.75 144,580 -0.14(-0.80%)
Apr 05, 2021 16.85 17.00 16.66 16.89 224,358 +0.12(+0.70%)
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.