Gladstone Land Corp (NQ: LAND )

26.02 +0.80 (+3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 25.50 26.22 25.30 26.02 239,765 +0.80(+3.17%)
Aug 11, 2022 25.71 25.71 25.12 25.22 267,103 -0.49(-1.91%)
Aug 10, 2022 25.88 26.00 25.12 25.71 230,389 -0.21(-0.81%)
Aug 09, 2022 26.43 26.43 25.70 25.92 314,823 -0.51(-1.93%)
Aug 08, 2022 26.06 26.63 26.00 26.43 223,198 +0.54(+2.09%)
Aug 05, 2022 25.66 25.97 25.43 25.89 167,771 +0.10(+0.39%)
Aug 04, 2022 26.54 26.84 25.52 25.79 227,681 -0.68(-2.57%)
Aug 03, 2022 26.92 27.00 26.46 26.47 185,397 -0.28(-1.05%)
Aug 02, 2022 26.63 27.16 26.33 26.75 202,639 +0.04(+0.15%)
Aug 01, 2022 27.07 27.10 26.27 26.71 369,031 -0.40(-1.48%)
Jul 29, 2022 26.32 27.45 26.11 27.11 436,404 +0.96(+3.67%)
Jul 28, 2022 25.17 26.25 25.17 26.15 410,119 +1.13(+4.52%)
Jul 27, 2022 24.63 25.14 24.49 25.02 164,622 +0.37(+1.50%)
Jul 26, 2022 24.93 24.93 24.42 24.65 117,253 -0.05(-0.20%)
Jul 25, 2022 24.50 24.87 24.27 24.70 229,452 +0.34(+1.40%)
Jul 22, 2022 25.00 25.03 24.17 24.36 247,894 -0.54(-2.17%)
Jul 21, 2022 24.94 24.94 24.20 24.90 166,032 +0.01(+0.04%)
Jul 20, 2022 24.50 25.07 24.12 24.89 275,162 +0.46(+1.88%)
Jul 19, 2022 24.34 24.56 24.06 24.43 217,294 +0.46(+1.92%)
Jul 18, 2022 24.01 24.38 23.81 23.97 270,729 +0.23(+0.97%)
Jul 15, 2022 23.47 23.97 23.10 23.74 195,708 +0.74(+3.22%)
Jul 14, 2022 23.01 23.19 22.65 23.00 197,372 -0.50(-2.13%)
Jul 13, 2022 23.34 23.68 23.17 23.50 150,516 -0.04(-0.17%)
Jul 12, 2022 23.28 23.91 23.28 23.54 255,073 +0.16(+0.68%)
Jul 11, 2022 23.43 23.51 22.57 23.38 299,691 -0.05(-0.21%)
Jul 08, 2022 23.03 23.93 22.90 23.43 348,246 +0.47(+2.05%)
Jul 07, 2022 23.00 23.43 22.92 22.96 284,199 +0.34(+1.50%)
Jul 06, 2022 22.78 23.12 22.14 22.62 281,029 +0.03(+0.13%)
Jul 05, 2022 22.15 22.61 21.51 22.59 377,546 +0.24(+1.07%)
Jul 01, 2022 22.20 22.95 22.04 22.35 247,049 +0.19(+0.86%)
Jun 30, 2022 22.35 22.41 21.89 22.16 410,668 -0.35(-1.55%)
Jun 29, 2022 22.88 22.88 22.35 22.51 226,603 -0.50(-2.17%)
Jun 28, 2022 23.83 24.20 22.94 23.01 207,634 -0.20(-0.86%)
Jun 27, 2022 23.32 23.67 22.95 23.21 287,352 +0.28(+1.22%)
Jun 24, 2022 22.89 23.35 22.75 22.93 313,455 +0.12(+0.53%)
Jun 23, 2022 22.92 23.50 22.37 22.81 235,383 -0.07(-0.31%)
Jun 22, 2022 22.54 23.47 22.48 22.88 266,968 -0.04(-0.17%)
Jun 21, 2022 22.00 23.23 21.85 22.92 429,817 +1.31(+6.06%)
Jun 17, 2022 21.56 22.18 21.25 21.61 366,469 +0.18(+0.84%)
Jun 16, 2022 21.69 21.86 21.23 21.43 421,828 -0.80(-3.60%)
Jun 15, 2022 22.34 22.65 21.87 22.23 281,685 +0.18(+0.82%)
Jun 14, 2022 22.39 22.48 21.88 22.05 286,730 -0.34(-1.52%)
Jun 13, 2022 23.41 23.59 22.29 22.39 434,927 -1.89(-7.78%)
Jun 10, 2022 24.56 24.77 24.13 24.28 273,056 -0.58(-2.33%)
Jun 09, 2022 25.60 25.73 24.83 24.86 230,552 -0.74(-2.89%)
Jun 08, 2022 25.93 26.38 25.52 25.60 261,166 -0.65(-2.48%)
Jun 07, 2022 25.41 26.27 25.24 26.25 324,775 +0.79(+3.10%)
Jun 06, 2022 25.89 25.89 25.13 25.46 210,864 -0.22(-0.86%)
Jun 03, 2022 26.63 26.71 25.59 25.68 227,435 -1.11(-4.14%)
Jun 02, 2022 26.31 26.81 26.07 26.79 282,169 +0.40(+1.52%)
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.