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 (%)
Jul 31, 2023 15.76 16.02 15.74 16.02 145,642 +0.33(+2.07%)
Jul 28, 2023 15.79 15.96 15.68 15.70 128,339 +0.03(+0.18%)
Jul 27, 2023 16.47 16.48 15.56 15.67 231,376 -0.76(-4.60%)
Jul 26, 2023 16.62 16.69 16.38 16.43 180,722 -0.07(-0.41%)
Jul 25, 2023 16.49 16.59 16.44 16.49 113,412 +0.01(+0.06%)
Jul 24, 2023 16.50 16.65 16.32 16.48 127,146 -0.07(-0.40%)
Jul 21, 2023 16.46 16.64 16.44 16.55 137,399 +0.13(+0.82%)
Jul 20, 2023 16.30 16.50 16.23 16.42 107,462 +0.15(+0.92%)
Jul 19, 2023 16.21 16.51 16.21 16.27 118,436 +0.11(+0.65%)
Jul 18, 2023 16.23 16.53 15.99 16.16 150,171 -0.10(-0.59%)
Jul 17, 2023 15.81 16.27 15.70 16.26 238,399 +0.40(+2.53%)
Jul 14, 2023 15.74 15.98 15.74 15.86 111,943 +0.09(+0.54%)
Jul 13, 2023 15.75 15.86 15.65 15.77 109,867 +0.03(+0.18%)
Jul 12, 2023 15.90 15.93 15.72 15.74 136,580 +0.10(+0.61%)
Jul 11, 2023 15.41 15.68 15.41 15.65 131,160 +0.25(+1.61%)
Jul 10, 2023 15.50 15.57 15.35 15.40 129,302 -0.11(-0.74%)
Jul 07, 2023 15.48 15.67 15.34 15.51 115,569 +0.03(+0.18%)
Jul 06, 2023 15.48 15.53 15.14 15.48 130,101 -0.13(-0.86%)
Jul 05, 2023 15.62 15.85 15.40 15.62 144,089 -0.10(-0.61%)
Jul 03, 2023 15.48 15.77 15.44 15.71 76,146 +0.18(+1.17%)
Jun 30, 2023 15.95 15.95 15.32 15.53 263,386 -0.22(-1.39%)
Jun 29, 2023 15.39 15.75 15.34 15.75 100,829 +0.34(+2.23%)
Jun 28, 2023 15.69 15.69 15.39 15.41 126,194 -0.29(-1.82%)
Jun 27, 2023 15.66 15.83 15.60 15.69 135,240 +0.08(+0.49%)
Jun 26, 2023 15.23 15.73 15.22 15.62 148,681 +0.40(+2.64%)
Jun 23, 2023 15.21 15.45 15.13 15.22 917,965 -0.16(-1.06%)
Jun 22, 2023 15.57 15.57 15.27 15.38 129,955 -0.18(-1.17%)
Jun 21, 2023 15.80 15.84 15.53 15.56 180,620 -0.26(-1.63%)
Jun 20, 2023 16.43 16.43 15.82 15.82 190,531 -0.60(-3.63%)
Jun 16, 2023 16.52 16.52 16.33 16.41 250,376 -0.02(-0.12%)
Jun 15, 2023 16.37 16.53 16.28 16.43 196,999 +1.46(+9.77%)
May 08, 2023 15.13 15.15 14.88 14.97 151,224 -0.09(-0.57%)
May 05, 2023 14.90 15.15 14.85 15.06 223,463 +0.42(+2.85%)
May 04, 2023 14.53 14.77 14.39 14.64 217,410 +0.06(+0.39%)
May 03, 2023 14.59 14.81 14.50 14.58 207,315 +0.04(+0.26%)
May 02, 2023 15.11 15.14 14.46 14.54 279,447 -0.62(-4.07%)
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.