Gladstone Land Corp (NQ: LAND )

13.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 21.58 21.68 21.10 21.18 192,474 -0.29(-1.34%)
Sep 29, 2021 21.27 21.70 21.21 21.47 417,396 +0.26(+1.23%)
Sep 28, 2021 21.36 21.47 21.04 21.21 229,409 -0.12(-0.57%)
Sep 27, 2021 20.89 21.48 20.62 21.33 383,739 +0.77(+3.76%)
Sep 24, 2021 20.64 20.66 20.33 20.56 108,118 -0.07(-0.32%)
Sep 23, 2021 20.36 20.81 20.15 20.63 174,261 +0.35(+1.74%)
Sep 22, 2021 20.45 20.48 20.20 20.27 300,589 -0.19(-0.91%)
Sep 21, 2021 20.99 21.09 20.42 20.46 205,321 -0.37(-1.76%)
Sep 20, 2021 20.60 20.89 20.06 20.82 276,721 -0.03(-0.13%)
Sep 17, 2021 21.47 21.53 20.79 20.85 627,930 -0.54(-2.52%)
Sep 16, 2021 21.18 21.49 20.91 21.39 223,510 +0.26(+1.23%)
Sep 15, 2021 21.09 21.19 20.94 21.13 184,128 +0.12(+0.57%)
Sep 14, 2021 20.99 21.13 20.75 21.01 162,824 -0.06(-0.26%)
Sep 13, 2021 20.89 21.25 20.60 21.07 211,125 +0.32(+1.57%)
Sep 10, 2021 21.70 21.70 20.71 20.74 263,594 -0.87(-4.04%)
Sep 09, 2021 22.07 22.13 21.60 21.61 171,752 -0.45(-2.02%)
Sep 08, 2021 22.16 22.28 21.86 22.06 161,378 -0.09(-0.42%)
Sep 07, 2021 22.23 22.81 21.88 22.15 342,100 +0.00(+0.00%)
Sep 03, 2021 21.94 22.19 21.71 22.15 312,516 +0.32(+1.49%)
Sep 02, 2021 22.18 22.20 21.66 21.83 240,150 -0.23(-1.05%)
Sep 01, 2021 22.16 22.18 21.86 22.06 188,428 +0.20(+0.89%)
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%)
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.