Gladstone Land Corp (NQ: LAND )

14.37 -0.06 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 21.21 21.30 20.74 20.82 195,850 -0.28(-1.34%)
Sep 29, 2021 20.90 21.33 20.85 21.10 424,717 +0.26(+1.23%)
Sep 28, 2021 20.99 21.10 20.68 20.85 233,432 -0.12(-0.57%)
Sep 27, 2021 20.53 21.11 20.26 20.96 390,470 +0.76(+3.76%)
Sep 24, 2021 20.29 20.31 19.98 20.21 110,014 -0.06(-0.32%)
Sep 23, 2021 20.01 20.45 19.80 20.27 177,317 +0.35(+1.74%)
Sep 22, 2021 20.10 20.13 19.85 19.92 305,861 -0.18(-0.91%)
Sep 21, 2021 20.63 20.73 20.07 20.11 208,922 -0.36(-1.76%)
Sep 20, 2021 20.25 20.53 19.72 20.47 281,574 -0.03(-0.13%)
Sep 17, 2021 21.10 21.16 20.43 20.49 638,941 -0.53(-2.52%)
Sep 16, 2021 20.81 21.12 20.55 21.02 227,429 +0.26(+1.23%)
Sep 15, 2021 20.73 20.82 20.58 20.77 187,356 +0.12(+0.57%)
Sep 14, 2021 20.63 20.77 20.39 20.65 165,680 -0.05(-0.26%)
Sep 13, 2021 20.53 20.89 20.25 20.70 214,828 +0.32(+1.57%)
Sep 10, 2021 21.32 21.32 20.36 20.38 268,216 -0.86(-4.04%)
Sep 09, 2021 21.69 21.75 21.23 21.24 174,764 -0.44(-2.02%)
Sep 08, 2021 21.78 21.90 21.48 21.68 164,208 -0.09(-0.42%)
Sep 07, 2021 21.84 22.42 21.51 21.77 348,099 +0.00(+0.00%)
Sep 03, 2021 21.56 21.81 21.33 21.77 317,997 +0.32(+1.49%)
Sep 02, 2021 21.80 21.82 21.28 21.45 244,362 -0.23(-1.05%)
Sep 01, 2021 21.78 21.80 21.49 21.68 191,733 +0.19(+0.89%)
Aug 31, 2021 21.57 21.69 21.41 21.49 245,566 +0.02(+0.09%)
Aug 30, 2021 21.46 21.60 21.31 21.47 155,654 +0.04(+0.17%)
Aug 27, 2021 21.24 21.56 21.24 21.43 269,468 +0.31(+1.47%)
Aug 26, 2021 21.24 21.42 21.09 21.12 126,569 -0.09(-0.43%)
Aug 25, 2021 21.57 21.66 21.17 21.21 255,338 -0.22(-1.02%)
Aug 24, 2021 21.56 21.65 21.21 21.43 173,164 -0.19(-0.89%)
Aug 23, 2021 21.30 21.75 21.30 21.62 288,499 +0.35(+1.63%)
Aug 20, 2021 21.23 21.52 21.14 21.28 210,815 -0.05(-0.24%)
Aug 19, 2021 21.16 21.39 21.06 21.33 141,137 +0.04(+0.17%)
Aug 18, 2021 21.50 21.66 21.26 21.29 129,781 -0.25(-1.14%)
Aug 17, 2021 21.41 21.56 21.03 21.54 157,517 +0.05(+0.25%)
Aug 16, 2021 21.77 21.82 21.35 21.48 159,064 -0.25(-1.13%)
Aug 13, 2021 21.53 21.80 21.34 21.73 127,634 +0.31(+1.45%)
Aug 12, 2021 20.75 21.45 20.73 21.42 199,531 +0.65(+3.11%)
Aug 11, 2021 21.26 21.37 20.41 20.77 346,175 -0.62(-2.89%)
Aug 10, 2021 21.36 21.71 21.33 21.39 118,048 -0.33(-1.51%)
Aug 09, 2021 21.55 21.83 21.37 21.72 141,050 +0.06(+0.29%)
Aug 06, 2021 21.47 21.73 21.36 21.66 120,100 +0.17(+0.81%)
Aug 05, 2021 20.97 21.51 20.96 21.48 195,820 +0.71(+3.42%)
Aug 04, 2021 20.93 21.10 20.59 20.77 143,323 -0.22(-1.04%)
Aug 03, 2021 21.06 21.17 20.75 20.99 179,804 -0.07(-0.35%)
Aug 02, 2021 21.74 21.74 20.96 21.06 179,481 -0.17(-0.81%)
Jul 30, 2021 21.45 21.67 21.20 21.24 184,232 -0.18(-0.85%)
Jul 29, 2021 21.42 21.67 21.39 21.42 140,321 +0.02(+0.09%)
Jul 28, 2021 21.58 21.63 21.26 21.40 169,220 -0.07(-0.34%)
Jul 27, 2021 21.62 21.62 21.42 21.47 170,116 -0.18(-0.84%)
Jul 26, 2021 21.57 21.77 21.50 21.66 196,282 +0.09(+0.42%)
Jul 23, 2021 21.45 21.67 21.38 21.57 169,136 +0.07(+0.34%)
Jul 22, 2021 21.32 21.54 21.09 21.49 215,181 +0.06(+0.28%)
Jul 21, 2021 21.77 21.90 21.37 21.43 312,533 -0.58(-2.64%)
Jul 20, 2021 21.47 22.12 21.44 22.01 372,359 +0.59(+2.76%)
Jul 19, 2021 21.50 21.61 21.09 21.42 211,095 -0.35(-1.59%)
Jul 16, 2021 21.97 22.14 21.72 21.77 132,892 -0.05(-0.21%)
Jul 15, 2021 21.67 21.84 21.50 21.81 155,206 +0.13(+0.59%)
Jul 14, 2021 21.70 21.78 21.49 21.69 151,818 +0.15(+0.68%)
Jul 13, 2021 21.81 21.90 21.43 21.54 167,980 -0.24(-1.09%)
Jul 12, 2021 21.25 21.81 21.19 21.78 249,272 +0.53(+2.48%)
Jul 09, 2021 20.91 21.27 20.88 21.25 312,250 +0.33(+1.56%)
Jul 08, 2021 21.05 21.31 20.86 20.92 285,925 -0.44(-2.04%)
Jul 07, 2021 21.43 21.50 21.18 21.36 202,864 -0.09(-0.42%)
Jul 06, 2021 21.63 21.63 20.97 21.45 364,887 -0.15(-0.72%)
Jul 02, 2021 21.89 21.99 21.53 21.61 248,003 -0.28(-1.29%)
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.