Gladstone Land Corp (NQ: LAND )

14.29 -0.14 (-0.97%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 20.72 20.78 20.30 20.55 442,882 -0.32(-1.56%)
Jun 29, 2022 21.22 21.22 20.72 20.87 244,378 -0.46(-2.17%)
Jun 28, 2022 22.10 22.44 21.27 21.34 223,921 -0.19(-0.86%)
Jun 27, 2022 21.62 21.95 21.28 21.52 309,893 +0.26(+1.22%)
Jun 24, 2022 21.23 21.65 21.10 21.26 338,043 +0.11(+0.53%)
Jun 23, 2022 21.25 21.79 20.74 21.15 253,847 -0.07(-0.31%)
Jun 22, 2022 20.90 21.76 20.85 21.22 287,910 -0.04(-0.17%)
Jun 21, 2022 20.40 21.54 20.26 21.25 463,533 +1.26(+6.28%)
Jun 17, 2022 19.95 20.52 19.66 20.00 396,040 +0.17(+0.84%)
Jun 16, 2022 20.07 20.23 19.64 19.83 455,867 -0.74(-3.60%)
Jun 15, 2022 20.67 20.96 20.24 20.57 304,415 +0.17(+0.82%)
Jun 14, 2022 20.72 20.80 20.25 20.40 309,867 -0.31(-1.52%)
Jun 13, 2022 21.66 21.83 20.63 20.72 470,023 -1.75(-7.78%)
Jun 10, 2022 22.73 22.92 22.33 22.47 295,090 -0.54(-2.33%)
Jun 09, 2022 23.69 23.81 22.98 23.00 249,156 -0.68(-2.89%)
Jun 08, 2022 23.99 24.41 23.61 23.69 282,240 -0.60(-2.48%)
Jun 07, 2022 23.51 24.31 23.36 24.29 350,982 +0.73(+3.10%)
Jun 06, 2022 23.96 23.96 23.25 23.56 227,879 -0.20(-0.86%)
Jun 03, 2022 24.64 24.72 23.68 23.76 245,787 -1.03(-4.14%)
Jun 02, 2022 24.35 24.81 24.12 24.79 304,938 +0.37(+1.52%)
Jun 01, 2022 24.89 25.08 23.55 24.42 350,896 -0.42(-1.68%)
May 31, 2022 24.14 25.77 24.12 24.84 967,074 +0.74(+3.07%)
May 27, 2022 23.40 24.10 23.26 24.10 410,399 +0.67(+2.84%)
May 26, 2022 22.83 23.79 22.82 23.43 407,193 +0.59(+2.59%)
May 25, 2022 22.27 22.90 22.11 22.84 320,828 +0.37(+1.65%)
May 24, 2022 21.79 22.60 21.43 22.47 404,273 +0.43(+1.93%)
May 23, 2022 21.55 22.18 21.42 22.04 387,430 +0.62(+2.89%)
May 20, 2022 23.11 23.11 21.09 21.42 900,313 -1.29(-5.66%)
May 19, 2022 22.21 22.99 22.12 22.71 715,709 +0.43(+1.93%)
May 18, 2022 23.60 23.64 22.06 22.28 638,025 -1.59(-6.66%)
May 17, 2022 24.72 24.91 23.30 23.87 519,605 -0.40(-1.64%)
May 16, 2022 25.09 25.83 24.16 24.26 542,367 -0.71(-2.85%)
May 13, 2022 24.94 25.06 23.85 24.97 544,302 +0.49(+2.00%)
May 12, 2022 26.14 26.46 24.06 24.48 883,472 -1.69(-6.46%)
May 11, 2022 27.77 28.26 26.02 26.18 809,982 -2.50(-8.73%)
May 10, 2022 29.46 30.14 28.23 28.68 560,385 -0.42(-1.43%)
May 09, 2022 31.03 31.06 28.98 29.09 578,094 -2.49(-7.89%)
May 06, 2022 32.56 32.74 31.11 31.59 385,214 -1.18(-3.61%)
May 05, 2022 34.39 34.40 32.47 32.77 285,065 -1.62(-4.70%)
May 04, 2022 34.04 34.64 33.08 34.39 263,726 +0.62(+1.83%)
May 03, 2022 33.40 34.12 33.08 33.77 233,089 +0.56(+1.70%)
May 02, 2022 33.78 34.64 32.44 33.20 490,772 -0.42(-1.24%)
Apr 29, 2022 35.42 35.53 33.49 33.62 348,586 -1.87(-5.28%)
Apr 28, 2022 35.12 35.68 34.55 35.49 227,213 +0.53(+1.51%)
Apr 27, 2022 35.28 35.81 34.83 34.97 238,645 -0.15(-0.42%)
Apr 26, 2022 36.21 36.73 34.90 35.12 323,324 -0.87(-2.41%)
Apr 25, 2022 35.49 36.07 34.91 35.98 346,394 +0.13(+0.36%)
Apr 22, 2022 36.26 36.77 35.63 35.85 323,328 -0.79(-2.14%)
Apr 21, 2022 37.98 38.20 36.44 36.64 414,900 -0.97(-2.59%)
Apr 20, 2022 38.05 38.84 36.87 37.61 511,355 -0.87(-2.25%)
Apr 19, 2022 37.70 38.73 37.27 38.48 405,604 +0.92(+2.46%)
Apr 18, 2022 36.56 37.67 36.54 37.56 270,739 +0.88(+2.39%)
Apr 14, 2022 37.00 37.51 36.56 36.68 315,567 -0.29(-0.77%)
Apr 13, 2022 35.86 37.08 35.68 36.97 347,165 +1.33(+3.73%)
Apr 12, 2022 35.14 35.92 34.69 35.64 237,825 +0.38(+1.07%)
Apr 11, 2022 36.81 37.05 34.73 35.26 534,923 -1.97(-5.30%)
Apr 08, 2022 34.54 37.64 34.54 37.24 742,219 +2.99(+8.73%)
Apr 07, 2022 35.07 35.20 34.18 34.25 246,627 -0.92(-2.62%)
Apr 06, 2022 34.27 35.41 34.07 35.17 254,284 +0.64(+1.84%)
Apr 05, 2022 34.83 35.66 34.39 34.53 221,887 +0.24(+0.70%)
Apr 04, 2022 35.40 35.66 33.79 34.29 350,266 -1.08(-3.05%)
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.