Gladstone Land Corp (NQ: LAND )

23.15 -1.39 (-5.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 18.39 18.61 17.80 17.89 237,500 -0.60(-3.24%)
Feb 25, 2021 18.89 19.33 18.42 18.49 302,193 -0.30(-1.60%)
Feb 24, 2021 18.18 18.92 18.12 18.79 274,564 +0.71(+3.93%)
Feb 23, 2021 18.00 18.25 17.67 18.08 240,976 +0.02(+0.11%)
Feb 22, 2021 18.24 18.26 17.69 18.06 247,685 -0.10(-0.55%)
Feb 19, 2021 18.60 18.69 18.14 18.16 315,500 -0.44(-2.37%)
Feb 18, 2021 18.81 19.28 18.60 18.60 364,982 -0.35(-1.85%)
Feb 17, 2021 18.59 19.06 18.30 18.95 227,046 +0.40(+2.16%)
Feb 16, 2021 18.93 18.98 18.12 18.55 454,076 -0.05(-0.27%)
Feb 12, 2021 18.00 18.61 17.80 18.60 281,000 +0.67(+3.74%)
Feb 11, 2021 18.00 18.28 17.63 17.93 198,191 +0.06(+0.34%)
Feb 10, 2021 17.71 18.15 17.62 17.87 291,215 +0.54(+3.12%)
Feb 09, 2021 17.56 17.64 17.17 17.33 208,021 -0.16(-0.91%)
Feb 08, 2021 17.15 17.51 16.90 17.49 314,817 +0.53(+3.12%)
Feb 05, 2021 17.00 17.06 16.70 16.96 174,300 +0.07(+0.41%)
Feb 04, 2021 16.75 17.00 16.50 16.89 219,423 +0.30(+1.81%)
Feb 03, 2021 16.53 16.66 16.15 16.59 191,749 +0.14(+0.85%)
Feb 02, 2021 16.40 16.64 16.20 16.45 179,884 +0.09(+0.55%)
Feb 01, 2021 15.91 16.41 15.65 16.36 400,384 +0.62(+3.94%)
Jan 29, 2021 15.65 16.24 15.36 15.74 199,500 +0.15(+0.96%)
Jan 28, 2021 15.81 15.84 15.21 15.59 374,710 -0.28(-1.76%)
Jan 27, 2021 16.14 16.47 15.77 15.87 387,724 -0.70(-4.22%)
Jan 26, 2021 17.00 17.25 16.52 16.57 413,785 -0.36(-2.13%)
Jan 25, 2021 16.49 16.96 16.33 16.93 369,813 +0.50(+3.01%)
Jan 22, 2021 16.35 16.46 16.08 16.43 240,700 +0.08(+0.52%)
Jan 21, 2021 16.44 16.50 15.92 16.35 280,164 +0.05(+0.31%)
Jan 20, 2021 16.36 16.64 16.07 16.30 311,845 +0.16(+0.99%)
Jan 19, 2021 15.65 16.37 15.50 16.14 604,276 +0.65(+4.20%)
Jan 15, 2021 15.05 15.50 14.92 15.49 292,900 +0.41(+2.72%)
Jan 14, 2021 14.70 15.20 14.70 15.08 258,403 +0.46(+3.18%)
Jan 13, 2021 14.81 14.93 14.55 14.62 285,439 -0.14(-0.98%)
Jan 12, 2021 14.49 14.78 14.48 14.76 201,489 +0.26(+1.79%)
Jan 11, 2021 14.53 14.65 14.35 14.50 191,403 -0.10(-0.68%)
Jan 08, 2021 14.63 14.75 14.42 14.60 209,200 +0.01(+0.07%)
Jan 07, 2021 14.38 14.74 14.22 14.59 500,395 +0.23(+1.60%)
Jan 06, 2021 14.34 14.59 14.26 14.36 302,366 +0.08(+0.56%)
Jan 05, 2021 14.26 14.46 14.19 14.28 296,120 -0.01(-0.07%)
Jan 04, 2021 14.64 14.72 14.28 14.29 260,991 -0.35(-2.39%)
Dec 31, 2020 14.64 14.64 14.64 207,533 +0.17(+1.17%)
Dec 30, 2020 14.40 14.55 14.32 14.47 207,533 +0.07(+0.49%)
Dec 29, 2020 14.50 14.82 14.27 14.40 263,705 -0.09(-0.62%)
Dec 28, 2020 14.35 14.60 14.35 14.49 279,673 +0.18(+1.26%)
Dec 24, 2020 14.21 14.35 14.17 14.31 122,600 +0.08(+0.56%)
Dec 23, 2020 14.21 14.46 14.21 14.23 241,385 +0.04(+0.28%)
Dec 22, 2020 14.55 14.69 14.18 14.19 332,292 -0.34(-2.34%)
Dec 21, 2020 14.78 14.87 14.38 14.53 477,284 -0.25(-1.69%)
Dec 18, 2020 15.15 15.26 14.78 14.78 690,500 -0.37(-2.44%)
Dec 17, 2020 15.57 15.64 15.13 15.15 324,824 -0.36(-2.32%)
Dec 16, 2020 15.21 15.75 15.21 15.51 538,319 +0.37(+2.44%)
Dec 15, 2020 14.95 15.17 14.87 15.14 196,396 +0.20(+1.34%)
Dec 14, 2020 14.82 15.17 14.82 14.94 270,940 +0.15(+1.01%)
Dec 11, 2020 14.73 14.81 14.64 14.79 214,500 +0.07(+0.48%)
Dec 10, 2020 14.68 14.88 14.60 14.72 503,173 +0.09(+0.62%)
Dec 09, 2020 14.79 14.97 14.47 14.63 198,887 -0.16(-1.08%)
Dec 08, 2020 14.65 14.94 14.60 14.79 250,611 +0.17(+1.16%)
Dec 07, 2020 14.87 14.90 14.56 14.62 231,681 -0.25(-1.68%)
Dec 04, 2020 14.67 15.04 14.67 14.87 240,600 +0.22(+1.50%)
Dec 03, 2020 14.45 14.77 14.45 14.65 251,823 +0.22(+1.52%)
Dec 02, 2020 14.40 14.50 14.26 14.43 262,928 +0.03(+0.21%)
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.