Gladstone Land Corp (NQ: LAND )

23.05 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 23.13 23.25 22.78 23.05 163,747 -0.08(-0.35%)
Aug 02, 2021 23.87 23.87 23.02 23.13 163,452 -0.19(-0.81%)
Jul 30, 2021 23.55 23.80 23.28 23.32 167,779 -0.20(-0.85%)
Jul 29, 2021 23.52 23.80 23.49 23.52 127,790 +0.02(+0.09%)
Jul 28, 2021 23.70 23.75 23.34 23.50 154,108 -0.08(-0.34%)
Jul 27, 2021 23.74 23.74 23.52 23.58 154,924 -0.20(-0.84%)
Jul 26, 2021 23.68 23.90 23.61 23.78 178,753 +0.10(+0.42%)
Jul 23, 2021 23.55 23.80 23.48 23.68 154,031 +0.08(+0.34%)
Jul 22, 2021 23.41 23.65 23.16 23.60 195,964 +0.02(+0.08%)
Jul 21, 2021 23.95 24.09 23.51 23.58 284,079 -0.64(-2.64%)
Jul 20, 2021 23.62 24.34 23.59 24.22 338,458 +0.65(+2.76%)
Jul 19, 2021 23.65 23.78 23.20 23.57 191,876 -0.38(-1.59%)
Jul 16, 2021 24.17 24.36 23.90 23.95 120,793 -0.05(-0.21%)
Jul 15, 2021 23.84 24.03 23.65 24.00 141,076 +0.14(+0.59%)
Jul 14, 2021 23.87 23.96 23.64 23.86 137,996 +0.16(+0.68%)
Jul 13, 2021 24.00 24.09 23.58 23.70 152,687 -0.26(-1.09%)
Jul 12, 2021 23.38 23.99 23.31 23.96 226,577 +0.58(+2.48%)
Jul 09, 2021 23.00 23.40 22.97 23.38 283,821 +0.36(+1.56%)
Jul 08, 2021 23.16 23.45 22.95 23.02 259,893 -0.48(-2.04%)
Jul 07, 2021 23.58 23.65 23.30 23.50 184,395 -0.10(-0.42%)
Jul 06, 2021 23.80 23.80 23.07 23.60 331,666 -0.17(-0.72%)
Jul 02, 2021 24.08 24.19 23.69 23.77 225,424 -0.31(-1.29%)
Jul 01, 2021 24.00 24.18 23.94 24.08 207,932 +0.02(+0.08%)
Jun 30, 2021 24.01 24.28 23.79 24.06 183,621 -0.04(-0.17%)
Jun 29, 2021 23.83 24.30 23.68 24.10 264,365 +0.20(+0.84%)
Jun 28, 2021 25.08 25.08 23.57 23.90 587,722 -1.22(-4.86%)
Jun 25, 2021 25.25 25.64 25.05 25.12 665,440 -0.15(-0.59%)
Jun 24, 2021 25.22 25.32 24.91 25.27 187,653 +0.10(+0.40%)
Jun 23, 2021 24.75 25.24 24.65 25.17 220,930 +0.35(+1.41%)
Jun 22, 2021 24.80 25.05 24.61 24.82 178,482 +0.02(+0.08%)
Jun 21, 2021 24.48 24.90 24.25 24.80 221,985 +0.47(+1.93%)
Jun 18, 2021 24.59 24.65 24.22 24.33 416,743 -0.46(-1.86%)
Jun 17, 2021 25.24 25.55 24.60 24.79 332,295 -0.49(-1.94%)
Jun 16, 2021 24.96 25.62 24.77 25.28 303,694 +0.30(+1.20%)
Jun 15, 2021 24.81 25.15 24.56 24.98 195,501 +0.26(+1.05%)
Jun 14, 2021 24.83 25.10 24.60 24.72 318,172 -0.11(-0.44%)
Jun 11, 2021 25.26 25.26 24.83 24.83 220,652 -0.33(-1.31%)
Jun 10, 2021 25.37 25.47 24.76 25.16 367,140 -0.13(-0.51%)
Jun 09, 2021 25.50 26.04 25.26 25.29 350,565 -0.01(-0.04%)
Jun 08, 2021 24.63 25.35 24.49 25.30 302,389 +0.96(+3.94%)
Jun 07, 2021 23.95 24.47 23.94 24.34 310,127 +0.41(+1.71%)
Jun 04, 2021 24.30 24.37 23.89 23.93 339,951 -0.34(-1.40%)
Jun 03, 2021 23.79 24.51 23.65 24.27 457,921 +0.43(+1.80%)
Jun 02, 2021 23.85 23.99 23.62 23.84 459,467 +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.