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 (%)
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%)
Oct 01, 2021 20.87 21.11 20.83 20.88 238,049 +0.06(+0.31%)
Sep 30, 2021 21.21 21.30 20.74 20.82 195,850 -0.28(-1.34%)
Sep 29, 2021 20.90 21.33 20.85 21.10 424,717 +0.26(+1.23%)
Sep 28, 2021 20.99 21.10 20.68 20.85 233,432 -0.12(-0.57%)
Sep 27, 2021 20.53 21.11 20.26 20.96 390,470 +0.76(+3.76%)
Sep 24, 2021 20.29 20.31 19.98 20.21 110,014 -0.06(-0.32%)
Sep 23, 2021 20.01 20.45 19.80 20.27 177,317 +0.35(+1.74%)
Sep 22, 2021 20.10 20.13 19.85 19.92 305,861 -0.18(-0.91%)
Sep 21, 2021 20.63 20.73 20.07 20.11 208,922 -0.36(-1.76%)
Sep 20, 2021 20.25 20.53 19.72 20.47 281,574 -0.03(-0.13%)
Sep 17, 2021 21.10 21.16 20.43 20.49 638,941 -0.53(-2.52%)
Sep 16, 2021 20.81 21.12 20.55 21.02 227,429 +0.26(+1.23%)
Sep 15, 2021 20.73 20.82 20.58 20.77 187,356 +0.12(+0.57%)
Sep 14, 2021 20.63 20.77 20.39 20.65 165,680 -0.05(-0.26%)
Sep 13, 2021 20.53 20.89 20.25 20.70 214,828 +0.32(+1.57%)
Sep 10, 2021 21.32 21.32 20.36 20.38 268,216 -0.86(-4.04%)
Sep 09, 2021 21.69 21.75 21.23 21.24 174,764 -0.44(-2.02%)
Sep 08, 2021 21.78 21.90 21.48 21.68 164,208 -0.09(-0.42%)
Sep 07, 2021 21.84 22.42 21.51 21.77 348,099 +0.00(+0.00%)
Sep 03, 2021 21.56 21.81 21.33 21.77 317,997 +0.32(+1.49%)
Sep 02, 2021 21.80 21.82 21.28 21.45 244,362 -0.23(-1.05%)
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.