Gladstone Land Corp (NQ: LAND )

12.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 12.74 12.82 12.60 12.77 110,445 +0.08(+0.63%)
Apr 19, 2024 12.40 12.70 12.36 12.69 197,965 +0.30(+2.42%)
Apr 18, 2024 12.45 12.48 12.31 12.39 138,281 +0.04(+0.30%)
Apr 17, 2024 12.40 12.48 12.32 12.35 128,299 -0.02(-0.16%)
Apr 16, 2024 12.50 12.52 12.36 12.37 199,494 -0.21(-1.66%)
Apr 15, 2024 12.81 12.85 12.52 12.58 253,541 -0.26(-2.02%)
Apr 12, 2024 12.90 12.97 12.74 12.84 175,081 -0.07(-0.54%)
Apr 11, 2024 12.84 12.98 12.69 12.91 228,294 +0.09(+0.70%)
Apr 10, 2024 13.08 13.23 12.67 12.82 425,621 -0.59(-4.38%)
Apr 09, 2024 12.95 13.41 12.93 13.41 246,236 +0.49(+3.78%)
Apr 08, 2024 12.93 13.10 12.91 12.92 213,720 -0.03(-0.23%)
Apr 05, 2024 12.95 13.10 12.90 12.95 183,058 -0.02(-0.15%)
Apr 04, 2024 13.16 13.27 12.95 12.97 192,094 -0.14(-1.06%)
Apr 03, 2024 13.02 13.17 12.98 13.11 151,067 +0.08(+0.61%)
Apr 02, 2024 12.98 13.03 12.89 13.03 158,986 -0.01(-0.08%)
Apr 01, 2024 13.29 13.30 13.02 13.04 158,726 -0.25(-1.87%)
Mar 28, 2024 13.12 13.35 13.08 13.29 244,993 +0.27(+2.07%)
Mar 27, 2024 12.85 13.05 12.85 13.02 179,761 +0.23(+1.79%)
Mar 26, 2024 13.07 13.14 12.79 12.79 157,033 -0.24(-1.83%)
Mar 25, 2024 12.83 13.06 12.83 13.03 168,913 +0.19(+1.47%)
Mar 22, 2024 13.15 13.20 12.83 12.84 143,399 -0.28(-2.13%)
Mar 21, 2024 13.09 13.22 13.03 13.12 149,050 +0.03(+0.23%)
Mar 20, 2024 12.85 13.16 12.74 13.09 157,439 +0.28(+2.15%)
Mar 19, 2024 12.76 12.89 12.74 12.82 130,901 +0.03(+0.23%)
Mar 18, 2024 12.90 12.90 12.75 12.79 162,740 -0.12(-0.92%)
Mar 15, 2024 12.79 12.97 12.72 12.90 264,539 +0.06(+0.46%)
Mar 14, 2024 13.08 13.15 12.77 12.84 204,301 -0.26(-1.97%)
Mar 13, 2024 13.11 13.19 13.03 13.10 140,877 +0.04(+0.30%)
Mar 12, 2024 13.17 13.20 13.01 13.06 130,567 -0.14(-1.05%)
Mar 11, 2024 13.15 13.22 13.05 13.20 144,694 +0.00(+0.00%)
Mar 08, 2024 13.19 13.35 13.17 13.20 202,886 +0.17(+1.30%)
Mar 07, 2024 13.07 13.14 12.95 13.03 140,863 -0.03(-0.23%)
Mar 06, 2024 12.93 13.17 12.93 13.06 176,490 +0.19(+1.46%)
Mar 05, 2024 13.05 13.17 12.85 12.87 143,284 -0.18(-1.37%)
Mar 04, 2024 13.08 13.09 12.90 13.05 162,803 +0.02(+0.15%)
Mar 01, 2024 12.92 13.10 12.79 13.03 163,798 +0.12(+0.92%)
Feb 29, 2024 12.90 13.10 12.80 12.91 278,877 +0.16(+1.24%)
Feb 28, 2024 12.69 12.88 12.64 12.76 200,938 -0.01(-0.08%)
Feb 27, 2024 12.85 12.96 12.76 12.77 212,305 -0.06(-0.46%)
Feb 26, 2024 12.93 12.99 12.78 12.83 215,347 -0.10(-0.77%)
Feb 23, 2024 12.88 13.01 12.78 12.92 178,092 +0.01(+0.08%)
Feb 22, 2024 13.05 13.11 12.88 12.91 285,941 -0.14(-1.06%)
Feb 21, 2024 13.35 13.40 12.68 13.05 522,760 -0.43(-3.17%)
Feb 20, 2024 13.47 13.54 13.26 13.48 214,279 +0.14(+1.02%)
Feb 16, 2024 13.24 13.42 13.14 13.34 180,028 -0.09(-0.66%)
Feb 15, 2024 13.18 13.45 13.17 13.43 234,275 +0.36(+2.72%)
Feb 14, 2024 13.11 13.15 12.98 13.08 170,146 +0.06(+0.46%)
Feb 13, 2024 13.49 13.56 12.97 13.02 358,268 -0.64(-4.71%)
Feb 12, 2024 13.35 13.73 13.35 13.66 183,501 +0.30(+2.22%)
Feb 09, 2024 13.37 13.38 13.19 13.36 221,327 +0.00(+0.00%)
Feb 08, 2024 13.26 13.43 13.21 13.36 208,788 +0.09(+0.67%)
Feb 07, 2024 13.51 13.51 13.25 13.28 228,935 -0.14(-1.03%)
Feb 06, 2024 13.42 13.58 13.32 13.41 178,072 -0.04(-0.29%)
Feb 05, 2024 13.36 13.60 13.18 13.45 295,878 -0.08(-0.58%)
Feb 02, 2024 14.00 14.00 13.44 13.53 391,399 -0.58(-4.13%)
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.