Gladstone Land Corp (NQ: LAND )

13.10 -0.11 (-0.83%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 13.20 13.33 13.15 13.21 134,858 +0.03(+0.23%)
Jun 21, 2024 13.20 13.33 13.15 13.18 222,603 -0.02(-0.15%)
Jun 20, 2024 13.27 13.32 13.11 13.20 165,795 -0.10(-0.75%)
Jun 18, 2024 13.49 13.54 13.28 13.30 127,293 -0.19(-1.43%)
Jun 17, 2024 13.35 13.53 13.29 13.49 143,303 +0.16(+1.20%)
Jun 14, 2024 13.41 13.54 13.26 13.33 168,012 -0.17(-1.25%)
Jun 13, 2024 13.41 13.55 13.39 13.50 151,133 +0.06(+0.44%)
Jun 12, 2024 13.64 13.69 13.43 13.44 214,211 +0.04(+0.30%)
Jun 11, 2024 13.13 13.42 13.13 13.40 140,181 +0.25(+1.89%)
Jun 10, 2024 13.15 13.20 13.00 13.15 127,846 -0.06(-0.45%)
Jun 07, 2024 13.28 13.33 13.20 13.21 98,513 -0.20(-1.49%)
Jun 06, 2024 13.23 13.44 13.19 13.41 90,215 +0.08(+0.60%)
Jun 05, 2024 13.48 13.48 13.30 13.33 117,249 -0.11(-0.82%)
Jun 04, 2024 13.34 13.47 13.26 13.44 110,740 +0.04(+0.30%)
Jun 03, 2024 13.51 13.58 13.37 13.40 105,810 -0.05(-0.37%)
May 31, 2024 13.26 13.48 13.26 13.45 145,906 +0.22(+1.66%)
May 30, 2024 13.05 13.25 13.05 13.23 134,176 +0.22(+1.68%)
May 29, 2024 13.18 13.18 13.01 13.02 222,604 -0.29(-2.17%)
May 28, 2024 13.32 13.45 13.21 13.30 185,494 +0.03(+0.23%)
May 24, 2024 13.38 13.44 13.19 13.27 123,239 -0.01(-0.07%)
May 23, 2024 13.58 13.59 13.26 13.28 258,822 -0.33(-2.42%)
May 22, 2024 13.83 13.84 13.54 13.61 247,975 -0.19(-1.37%)
May 21, 2024 13.21 13.88 13.21 13.80 545,023 +0.59(+4.45%)
May 20, 2024 13.42 13.44 13.21 13.21 147,148 -0.17(-1.27%)
May 17, 2024 13.40 13.42 13.30 13.38 119,304 -0.02(-0.15%)
May 16, 2024 13.34 13.42 13.31 13.40 124,640 +0.05(+0.35%)
May 15, 2024 13.44 13.45 13.23 13.36 158,913 +0.12(+0.90%)
May 14, 2024 13.14 13.29 13.07 13.24 140,665 +0.19(+1.45%)
May 13, 2024 13.23 13.31 13.04 13.05 118,168 -0.25(-1.87%)
May 10, 2024 13.24 13.31 13.03 13.30 172,008 +0.07(+0.53%)
May 09, 2024 13.11 13.30 13.06 13.23 205,799 +0.10(+0.76%)
May 08, 2024 12.91 13.13 12.81 13.13 221,012 +0.17(+1.30%)
May 07, 2024 12.91 13.10 12.91 12.96 215,956 +0.07(+0.54%)
May 06, 2024 12.86 12.91 12.73 12.89 149,769 +0.06(+0.46%)
May 03, 2024 13.06 13.19 12.72 12.83 139,914 -0.09(-0.69%)
May 02, 2024 12.75 12.95 12.73 12.92 168,401 +0.25(+1.96%)
May 01, 2024 12.65 12.82 12.61 12.67 127,186 +0.08(+0.63%)
Apr 30, 2024 12.61 12.68 12.46 12.59 145,875 -0.04(-0.31%)
Apr 29, 2024 12.66 12.80 12.59 12.63 122,211 +0.04(+0.32%)
Apr 26, 2024 12.54 12.68 12.54 12.59 109,013 +0.04(+0.32%)
Apr 25, 2024 12.47 12.59 12.47 12.55 116,523 -0.06(-0.47%)
Apr 24, 2024 12.64 12.69 12.49 12.61 137,082 -0.05(-0.39%)
Apr 23, 2024 12.65 12.79 12.65 12.66 125,416 -0.02(-0.16%)
Apr 22, 2024 12.65 12.73 12.51 12.68 111,211 +0.08(+0.63%)
Apr 19, 2024 12.31 12.61 12.27 12.60 199,339 +0.30(+2.42%)
Apr 18, 2024 12.36 12.39 12.23 12.30 139,240 +0.04(+0.30%)
Apr 17, 2024 12.32 12.40 12.24 12.27 129,189 -0.02(-0.16%)
Apr 16, 2024 12.42 12.44 12.27 12.29 200,879 -0.21(-1.66%)
Apr 15, 2024 12.72 12.76 12.43 12.50 255,301 -0.26(-2.02%)
Apr 12, 2024 12.81 12.88 12.65 12.75 176,297 -0.07(-0.54%)
Apr 11, 2024 12.75 12.89 12.60 12.82 229,879 +0.09(+0.70%)
Apr 10, 2024 12.99 13.14 12.58 12.73 428,576 -0.58(-4.38%)
Apr 09, 2024 12.86 13.32 12.84 13.32 247,945 +0.48(+3.78%)
Apr 08, 2024 12.84 13.01 12.82 12.83 215,203 -0.03(-0.23%)
Apr 05, 2024 12.86 13.01 12.81 12.86 184,329 -0.02(-0.15%)
Apr 04, 2024 13.07 13.18 12.86 12.88 193,428 -0.14(-1.06%)
Apr 03, 2024 12.93 13.08 12.89 13.02 152,116 +0.08(+0.61%)
Apr 02, 2024 12.89 12.94 12.80 12.94 160,090 -0.01(-0.08%)
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.