Gladstone Land Corp (NQ: LAND )

14.56 UNCHANGED
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 17.11 17.31 16.96 17.24 244,573 +0.08(+0.49%)
Dec 29, 2022 17.07 17.35 16.97 17.16 258,165 +0.21(+1.22%)
Dec 28, 2022 17.47 17.72 16.91 16.95 204,283 -0.51(-2.91%)
Dec 27, 2022 17.62 17.75 17.30 17.46 142,026 -0.14(-0.80%)
Dec 23, 2022 17.56 17.72 17.35 17.60 171,994 -0.07(-0.37%)
Dec 22, 2022 17.54 17.68 17.21 17.66 149,311 +0.00(+0.00%)
Dec 21, 2022 17.59 18.04 17.49 17.66 178,794 +0.19(+1.08%)
Dec 20, 2022 17.17 17.59 17.01 17.48 194,628 +0.15(+0.87%)
Dec 19, 2022 17.44 17.63 17.10 17.33 189,365 -0.12(-0.67%)
Dec 16, 2022 17.39 17.53 16.99 17.44 368,839 -0.22(-1.27%)
Dec 15, 2022 17.95 18.11 17.54 17.67 270,317 -0.57(-3.13%)
Dec 14, 2022 18.39 18.65 18.07 18.24 229,947 -0.14(-0.76%)
Dec 13, 2022 18.46 18.99 18.24 18.38 202,802 +0.49(+2.72%)
Dec 12, 2022 17.86 18.01 17.70 17.89 178,521 +0.00(+0.00%)
Dec 09, 2022 17.88 18.10 17.67 17.89 146,896 -0.03(-0.16%)
Dec 08, 2022 18.28 18.51 17.92 17.92 187,396 -0.34(-1.85%)
Dec 07, 2022 18.26 18.75 18.26 18.26 201,515 -0.18(-0.97%)
Dec 06, 2022 18.94 19.05 18.37 18.44 168,915 -0.53(-2.82%)
Dec 05, 2022 19.31 19.36 18.80 18.97 299,373 -0.39(-2.03%)
Dec 02, 2022 18.86 19.54 18.80 19.36 212,027 +0.25(+1.32%)
Dec 01, 2022 19.31 19.61 18.91 19.11 193,714 -0.14(-0.73%)
Nov 30, 2022 18.94 19.40 18.75 19.25 341,129 +0.34(+1.78%)
Nov 29, 2022 18.69 19.11 18.63 18.91 138,466 +0.23(+1.20%)
Nov 28, 2022 19.26 19.48 18.64 18.69 298,086 -0.74(-3.81%)
Nov 25, 2022 19.31 19.57 19.22 19.43 101,452 +0.15(+0.78%)
Nov 23, 2022 19.06 19.30 18.98 19.28 144,543 +0.07(+0.39%)
Nov 22, 2022 19.29 19.29 18.97 19.21 148,372 -0.02(-0.10%)
Nov 21, 2022 19.41 19.53 18.99 19.22 198,040 -0.22(-1.11%)
Nov 18, 2022 19.55 19.59 19.15 19.44 201,021 +0.13(+0.68%)
Nov 17, 2022 19.07 19.36 18.90 19.31 176,173 -0.10(-0.50%)
Nov 16, 2022 19.56 19.63 19.17 19.41 180,867 -0.15(-0.77%)
Nov 15, 2022 19.64 19.82 19.29 19.56 307,371 +0.33(+1.70%)
Nov 14, 2022 19.92 20.05 18.87 19.23 399,747 -0.66(-3.34%)
Nov 11, 2022 20.44 20.53 19.55 19.89 263,872 -0.67(-3.27%)
Nov 10, 2022 19.55 20.70 19.55 20.57 277,702 +1.63(+8.59%)
Nov 09, 2022 18.16 19.39 18.16 18.94 281,173 +0.31(+1.66%)
Nov 08, 2022 18.64 18.91 18.35 18.63 182,858 +0.08(+0.45%)
Nov 07, 2022 18.33 18.70 18.33 18.55 208,076 -0.06(-0.30%)
Nov 04, 2022 18.33 18.81 18.19 18.60 147,566 +0.34(+1.84%)
Nov 03, 2022 18.16 18.51 17.86 18.26 132,631 -0.22(-1.21%)
Nov 02, 2022 18.61 18.49 230,289 -0.30(-1.59%)
Nov 01, 2022 19.32 19.32 18.70 18.79 169,086 -0.24(-1.28%)
Oct 31, 2022 19.21 19.22 18.82 19.03 230,654 -0.11(-0.59%)
Oct 28, 2022 18.65 19.30 18.42 19.14 176,871 +0.40(+2.15%)
Oct 27, 2022 19.13 19.25 18.69 18.74 146,272 -0.10(-0.55%)
Oct 26, 2022 18.97 19.16 18.59 18.84 183,958 +0.02(+0.10%)
Oct 25, 2022 18.41 19.14 18.38 18.83 190,403 +0.51(+2.81%)
Oct 24, 2022 18.44 18.57 18.08 18.31 145,306 +0.12(+0.67%)
Oct 21, 2022 17.81 18.23 17.41 18.19 174,442 +0.48(+2.69%)
Oct 20, 2022 17.97 18.10 17.61 17.71 93,614 -0.18(-1.01%)
Oct 19, 2022 17.87 18.04 17.67 17.89 152,983 -0.10(-0.57%)
Oct 18, 2022 18.08 18.38 17.83 18.00 178,871 +0.31(+1.74%)
Oct 17, 2022 17.64 18.00 17.61 17.69 196,818 +0.47(+2.71%)
Oct 14, 2022 17.54 17.65 16.98 17.22 195,878 -0.20(-1.12%)
Oct 13, 2022 16.55 17.49 16.36 17.42 257,544 +0.53(+3.15%)
Oct 12, 2022 16.65 17.02 16.39 16.89 224,119 +0.25(+1.51%)
Oct 11, 2022 16.33 16.76 16.12 16.64 197,748 +0.27(+1.65%)
Oct 10, 2022 16.91 17.14 16.36 16.36 227,411 -0.55(-3.25%)
Oct 07, 2022 16.71 16.93 16.58 16.91 296,831 +0.21(+1.23%)
Oct 06, 2022 17.14 17.37 16.62 16.71 205,058 -0.55(-3.19%)
Oct 05, 2022 17.15 17.36 16.86 17.26 187,618 -0.32(-1.80%)
Oct 04, 2022 17.11 17.78 17.11 17.58 243,580 +0.64(+3.80%)
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.