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 (%)
Aug 31, 2021 21.95 22.07 21.78 21.86 241,334 +0.02(+0.09%)
Aug 30, 2021 21.84 21.98 21.69 21.85 152,971 +0.04(+0.17%)
Aug 27, 2021 21.61 21.94 21.61 21.81 264,824 +0.32(+1.47%)
Aug 26, 2021 21.61 21.80 21.46 21.49 124,388 -0.09(-0.43%)
Aug 25, 2021 21.95 22.04 21.54 21.59 250,937 -0.22(-1.02%)
Aug 24, 2021 21.94 22.03 21.59 21.81 170,180 -0.20(-0.89%)
Aug 23, 2021 21.67 22.13 21.67 22.00 283,527 +0.35(+1.63%)
Aug 20, 2021 21.60 21.90 21.51 21.65 207,182 -0.05(-0.23%)
Aug 19, 2021 21.53 21.77 21.42 21.70 138,705 +0.04(+0.17%)
Aug 18, 2021 21.88 22.04 21.63 21.67 127,545 -0.25(-1.14%)
Aug 17, 2021 21.79 21.93 21.40 21.92 154,803 +0.06(+0.25%)
Aug 16, 2021 22.15 22.20 21.72 21.86 156,324 -0.25(-1.13%)
Aug 13, 2021 21.91 22.18 21.71 22.11 125,435 +0.32(+1.45%)
Aug 12, 2021 21.12 21.82 21.09 21.80 196,093 +0.66(+3.11%)
Aug 11, 2021 21.64 21.75 20.77 21.14 340,210 -0.63(-2.89%)
Aug 10, 2021 21.73 22.09 21.70 21.77 116,014 -0.33(-1.51%)
Aug 09, 2021 21.92 22.22 21.75 22.10 138,620 +0.06(+0.29%)
Aug 06, 2021 21.85 22.11 21.73 22.04 118,031 +0.18(+0.81%)
Aug 05, 2021 21.34 21.89 21.33 21.86 192,446 +0.72(+3.42%)
Aug 04, 2021 21.29 21.47 20.95 21.14 140,854 -0.22(-1.04%)
Aug 03, 2021 21.43 21.54 21.11 21.36 176,707 -0.07(-0.35%)
Aug 02, 2021 22.12 22.12 21.33 21.43 176,388 -0.18(-0.81%)
Jul 30, 2021 21.82 22.05 21.57 21.61 181,058 -0.19(-0.85%)
Jul 29, 2021 21.80 22.05 21.77 21.80 137,904 +0.02(+0.08%)
Jul 28, 2021 21.96 22.01 21.63 21.78 166,305 -0.07(-0.34%)
Jul 27, 2021 22.00 22.00 21.80 21.85 167,185 -0.19(-0.84%)
Jul 26, 2021 21.94 22.15 21.88 22.04 192,900 +0.09(+0.42%)
Jul 23, 2021 21.82 22.05 21.76 21.94 166,222 +0.07(+0.34%)
Jul 22, 2021 21.69 21.92 21.46 21.87 211,473 +0.06(+0.28%)
Jul 21, 2021 22.15 22.28 21.74 21.81 307,150 -0.59(-2.64%)
Jul 20, 2021 21.85 22.51 21.82 22.40 365,945 +0.60(+2.76%)
Jul 19, 2021 21.87 21.99 21.46 21.80 207,459 -0.35(-1.59%)
Jul 16, 2021 22.35 22.53 22.11 22.15 130,603 -0.05(-0.21%)
Jul 15, 2021 22.05 22.23 21.87 22.20 152,533 +0.13(+0.59%)
Jul 14, 2021 22.08 22.16 21.86 22.07 149,203 +0.15(+0.68%)
Jul 13, 2021 22.20 22.28 21.81 21.92 165,087 -0.24(-1.09%)
Jul 12, 2021 21.62 22.19 21.56 22.16 244,978 +0.54(+2.48%)
Jul 09, 2021 21.27 21.64 21.24 21.62 306,871 +0.33(+1.56%)
Jul 08, 2021 21.42 21.68 21.23 21.29 281,000 -0.44(-2.04%)
Jul 07, 2021 21.81 21.87 21.55 21.73 199,370 -0.09(-0.42%)
Jul 06, 2021 22.01 22.01 21.34 21.83 358,602 -0.16(-0.72%)
Jul 02, 2021 22.27 22.37 21.91 21.98 243,731 -0.29(-1.29%)
Jul 01, 2021 22.20 22.36 22.14 22.27 224,819 +0.02(+0.08%)
Jun 30, 2021 22.21 22.46 22.00 22.25 198,533 -0.04(-0.17%)
Jun 29, 2021 22.04 22.47 21.90 22.29 285,835 +0.18(+0.84%)
Jun 28, 2021 23.20 23.20 21.80 22.10 635,453 -1.13(-4.86%)
Jun 25, 2021 23.35 23.71 23.17 23.23 719,483 -0.14(-0.59%)
Jun 24, 2021 23.33 23.42 23.04 23.37 202,893 +0.09(+0.40%)
Jun 23, 2021 22.89 23.34 22.80 23.28 238,872 +0.32(+1.41%)
Jun 22, 2021 22.94 23.17 22.76 22.96 192,977 +0.02(+0.08%)
Jun 21, 2021 22.64 23.03 22.43 22.94 240,013 +0.43(+1.93%)
Jun 18, 2021 22.74 22.80 22.40 22.50 450,588 -0.43(-1.86%)
Jun 17, 2021 23.34 23.63 22.75 22.93 359,282 -0.41(-1.76%)
Jun 16, 2021 23.04 23.65 22.87 23.34 328,944 +0.28(+1.20%)
Jun 15, 2021 22.91 23.22 22.67 23.06 211,755 +0.24(+1.05%)
Jun 14, 2021 22.92 23.17 22.71 22.82 344,625 -0.10(-0.44%)
Jun 11, 2021 23.32 23.32 22.92 22.92 238,997 -0.30(-1.31%)
Jun 10, 2021 23.42 23.51 22.86 23.23 397,665 -0.12(-0.51%)
Jun 09, 2021 23.54 24.04 23.32 23.35 379,712 -0.01(-0.04%)
Jun 08, 2021 22.74 23.40 22.61 23.36 327,530 +0.89(+3.94%)
Jun 07, 2021 22.11 22.59 22.10 22.47 335,911 +0.38(+1.71%)
Jun 04, 2021 22.43 22.50 22.06 22.09 368,215 -0.31(-1.40%)
Jun 03, 2021 21.96 22.63 21.83 22.41 495,994 +0.40(+1.80%)
Jun 02, 2021 22.02 22.15 21.81 22.01 497,668 +0.04(+0.17%)
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.