Gladstone Land Corp (NQ: LAND )

13.34 +0.27 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 21.82 22.05 21.57 21.61 181,077 -0.19(-0.85%)
Jul 29, 2021 21.79 22.05 21.76 21.79 137,918 +0.02(+0.08%)
Jul 28, 2021 21.96 22.01 21.63 21.77 166,322 -0.07(-0.34%)
Jul 27, 2021 22.00 22.00 21.79 21.85 167,203 -0.19(-0.84%)
Jul 26, 2021 21.94 22.14 21.88 22.03 192,921 +0.09(+0.42%)
Jul 23, 2021 21.82 22.05 21.76 21.94 166,239 +0.07(+0.34%)
Jul 22, 2021 21.69 21.91 21.46 21.87 211,496 +0.06(+0.28%)
Jul 21, 2021 22.15 22.28 21.74 21.81 307,182 -0.59(-2.64%)
Jul 20, 2021 21.84 22.51 21.82 22.40 365,984 +0.60(+2.76%)
Jul 19, 2021 21.87 21.99 21.46 21.80 207,481 -0.35(-1.59%)
Jul 16, 2021 22.35 22.53 22.10 22.15 130,617 -0.05(-0.21%)
Jul 15, 2021 22.05 22.22 21.87 22.19 152,549 +0.13(+0.59%)
Jul 14, 2021 22.07 22.16 21.86 22.07 149,219 +0.15(+0.67%)
Jul 13, 2021 22.19 22.28 21.81 21.92 165,104 -0.24(-1.08%)
Jul 12, 2021 21.62 22.19 21.56 22.16 245,004 +0.54(+2.48%)
Jul 09, 2021 21.27 21.64 21.24 21.62 306,903 +0.33(+1.56%)
Jul 08, 2021 21.42 21.68 21.22 21.29 281,029 -0.44(-2.04%)
Jul 07, 2021 21.81 21.87 21.55 21.73 199,391 -0.09(-0.42%)
Jul 06, 2021 22.01 22.01 21.33 21.82 358,640 -0.16(-0.72%)
Jul 02, 2021 22.27 22.37 21.91 21.98 243,757 -0.29(-1.29%)
Jul 01, 2021 22.19 22.36 22.14 22.27 224,842 +0.02(+0.08%)
Jun 30, 2021 22.20 22.45 22.00 22.25 198,554 -0.04(-0.17%)
Jun 29, 2021 22.04 22.47 21.90 22.29 285,865 +0.19(+0.84%)
Jun 28, 2021 23.19 23.19 21.80 22.10 635,521 -1.13(-4.86%)
Jun 25, 2021 23.35 23.71 23.17 23.23 719,559 -0.14(-0.59%)
Jun 24, 2021 23.32 23.42 23.04 23.37 202,914 +0.09(+0.40%)
Jun 23, 2021 22.89 23.34 22.80 23.28 238,898 +0.32(+1.41%)
Jun 22, 2021 22.93 23.17 22.76 22.95 192,997 +0.02(+0.08%)
Jun 21, 2021 22.64 23.03 22.43 22.93 240,038 +0.43(+1.93%)
Jun 18, 2021 22.74 22.80 22.40 22.50 450,636 -0.43(-1.86%)
Jun 17, 2021 23.34 23.63 22.75 22.93 359,320 -0.41(-1.76%)
Jun 16, 2021 23.04 23.65 22.87 23.34 328,978 +0.28(+1.20%)
Jun 15, 2021 22.90 23.22 22.67 23.06 211,777 +0.24(+1.05%)
Jun 14, 2021 22.92 23.17 22.71 22.82 344,662 -0.10(-0.44%)
Jun 11, 2021 23.32 23.32 22.92 22.92 239,022 -0.30(-1.31%)
Jun 10, 2021 23.42 23.51 22.86 23.23 397,707 -0.12(-0.51%)
Jun 09, 2021 23.54 24.04 23.32 23.35 379,752 -0.01(-0.04%)
Jun 08, 2021 22.74 23.40 22.61 23.36 327,565 +0.89(+3.94%)
Jun 07, 2021 22.11 22.59 22.10 22.47 335,947 +0.38(+1.71%)
Jun 04, 2021 22.43 22.50 22.06 22.09 368,254 -0.31(-1.40%)
Jun 03, 2021 21.96 22.63 21.83 22.40 496,046 +0.40(+1.80%)
Jun 02, 2021 22.02 22.15 21.80 22.01 497,721 +0.04(+0.17%)
Jun 01, 2021 21.39 22.07 21.39 21.97 482,037 +0.62(+2.90%)
May 28, 2021 21.56 21.65 21.09 21.35 373,818 -0.19(-0.90%)
May 27, 2021 21.35 21.73 20.96 21.55 2,369,182 +0.20(+0.95%)
May 26, 2021 21.36 21.97 21.24 21.34 587,892 -0.61(-2.78%)
May 25, 2021 22.62 22.62 21.80 21.95 567,567 -0.66(-2.90%)
May 24, 2021 22.54 22.82 22.37 22.61 510,805 +0.15(+0.66%)
May 21, 2021 22.71 22.71 22.29 22.46 344,745 -0.24(-1.06%)
May 20, 2021 22.39 22.90 22.17 22.70 428,938 +0.33(+1.49%)
May 19, 2021 22.49 22.57 22.02 22.37 407,185 -0.40(-1.74%)
May 18, 2021 22.80 23.43 22.73 22.76 581,620 +0.17(+0.76%)
May 17, 2021 22.16 22.64 21.98 22.59 545,259 +0.46(+2.08%)
May 14, 2021 21.35 22.30 21.22 22.13 481,184 +1.03(+4.89%)
May 13, 2021 20.83 21.21 20.28 21.10 626,165 +0.64(+3.11%)
May 12, 2021 20.49 20.78 20.27 20.47 540,765 +0.04(+0.18%)
May 11, 2021 20.87 20.87 19.99 20.43 398,307 -0.46(-2.21%)
May 10, 2021 20.82 21.23 20.59 20.89 500,308 +0.35(+1.70%)
May 07, 2021 19.88 20.59 19.70 20.54 443,516 +0.76(+3.82%)
May 06, 2021 19.77 19.81 19.10 19.78 625,331 +0.93(+4.94%)
May 05, 2021 18.99 18.99 18.38 18.85 275,757 -0.13(-0.68%)
May 04, 2021 19.06 19.25 18.89 18.98 180,246 -0.22(-1.15%)
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.