Gladstone Land Corp (NQ: LAND )

17.04 +0.61 (+3.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 16.49 17.10 16.41 17.04 221,021 +0.61(+3.71%)
Jun 05, 2023 16.45 16.77 16.38 16.43 173,084 -0.06(-0.36%)
Jun 02, 2023 16.07 16.51 16.07 16.49 208,924 +0.60(+3.78%)
Jun 01, 2023 15.85 16.00 15.62 15.89 146,697 +0.08(+0.51%)
May 31, 2023 15.66 15.87 15.66 15.81 205,217 +0.04(+0.25%)
May 30, 2023 15.37 15.90 15.37 15.77 201,350 +0.38(+2.47%)
May 26, 2023 15.15 15.42 15.10 15.39 126,916 +0.23(+1.52%)
May 25, 2023 15.15 15.27 15.00 15.16 153,182 -0.08(-0.52%)
May 24, 2023 15.63 15.73 15.21 15.24 201,053 -0.46(-2.93%)
May 23, 2023 15.40 15.82 15.39 15.70 211,033 +0.31(+2.01%)
May 22, 2023 15.23 15.44 15.10 15.39 148,558 +0.22(+1.42%)
May 19, 2023 15.40 15.45 15.12 15.17 150,306 -0.09(-0.59%)
May 18, 2023 15.15 15.36 15.00 15.26 185,865 +0.08(+0.52%)
May 17, 2023 15.09 15.26 14.94 15.18 166,358 +0.19(+1.26%)
May 16, 2023 15.33 15.35 14.97 14.99 168,721 -0.33(-2.15%)
May 15, 2023 15.55 15.61 15.08 15.32 162,504 -0.20(-1.28%)
May 12, 2023 15.53 15.67 15.29 15.52 218,214 +0.02(+0.13%)
May 11, 2023 15.04 15.53 15.04 15.50 215,484 +0.35(+2.30%)
May 10, 2023 15.48 15.48 15.07 15.15 256,851 -0.13(-0.85%)
May 09, 2023 15.48 15.49 14.90 15.28 342,766 -0.44(-2.79%)
May 08, 2023 15.89 15.91 15.62 15.72 143,999 -0.09(-0.57%)
May 05, 2023 15.65 15.91 15.60 15.81 212,787 +0.44(+2.85%)
May 04, 2023 15.25 15.51 15.11 15.37 207,023 +0.06(+0.39%)
May 03, 2023 15.32 15.55 15.22 15.31 197,410 +0.04(+0.26%)
May 02, 2023 15.87 15.90 15.18 15.27 266,096 -0.65(-4.07%)
May 01, 2023 16.01 16.20 15.89 15.92 220,654 -0.14(-0.87%)
Apr 28, 2023 15.98 16.33 15.93 16.06 150,328 +0.13(+0.81%)
Apr 27, 2023 15.65 15.98 15.63 15.93 116,281 +0.19(+1.20%)
Apr 26, 2023 15.97 16.08 15.65 15.74 210,256 -0.26(-1.62%)
Apr 25, 2023 16.24 16.30 15.98 16.00 131,503 -0.37(-2.25%)
Apr 24, 2023 16.39 16.45 16.20 16.37 115,835 +0.00(+0.00%)
Apr 21, 2023 16.36 16.40 16.13 16.37 134,931 +0.01(+0.06%)
Apr 20, 2023 16.65 16.76 16.17 16.36 117,975 -0.28(-1.70%)
Apr 19, 2023 16.55 16.73 16.39 16.64 139,256 +0.07(+0.42%)
Apr 18, 2023 16.72 16.83 16.50 16.57 161,101 -0.13(-0.77%)
Apr 17, 2023 16.41 16.77 16.33 16.70 179,135 +0.32(+1.94%)
Apr 14, 2023 16.63 16.68 16.12 16.39 260,645 -0.24(-1.44%)
Apr 13, 2023 16.63 16.82 16.56 16.62 199,234 +0.03(+0.18%)
Apr 12, 2023 16.90 17.05 16.55 16.59 139,035 -0.22(-1.30%)
Apr 11, 2023 16.93 16.93 16.62 16.81 239,817 -0.10(-0.59%)
Apr 10, 2023 16.56 16.94 16.56 16.91 205,606 +0.22(+1.31%)
Apr 06, 2023 16.57 16.77 16.53 16.69 149,849 +0.21(+1.27%)
Apr 05, 2023 16.42 16.59 16.35 16.48 175,577 +0.01(+0.06%)
Apr 04, 2023 16.43 16.51 16.18 16.47 197,326 +0.13(+0.79%)
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.