Gladstone Land Corp (NQ: LAND )

22.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 28.50 28.75 28.18 28.57 1,291,410 -0.12(-0.42%)
Nov 29, 2021 28.45 28.98 28.22 28.69 329,682 +0.55(+1.95%)
Nov 26, 2021 28.40 28.80 27.70 28.14 228,569 -0.74(-2.56%)
Nov 24, 2021 28.52 29.04 28.31 28.88 245,208 +0.63(+2.23%)
Nov 23, 2021 28.17 28.82 28.17 28.25 226,022 +0.05(+0.18%)
Nov 22, 2021 28.24 28.78 28.13 28.20 289,923 +0.04(+0.14%)
Nov 19, 2021 28.50 28.50 27.98 28.16 239,627 -0.18(-0.64%)
Nov 18, 2021 28.29 28.43 28.21 28.34 274,739 +0.10(+0.35%)
Nov 17, 2021 27.89 28.25 27.10 28.24 332,475 +0.48(+1.73%)
Nov 16, 2021 27.88 28.07 27.25 27.76 460,891 +0.22(+0.80%)
Nov 15, 2021 27.16 27.68 27.13 27.54 408,629 +0.61(+2.27%)
Nov 12, 2021 27.38 28.01 26.24 26.93 506,823 +0.00(+0.00%)
Nov 11, 2021 25.87 27.05 25.67 26.93 517,820 +1.37(+5.36%)
Nov 10, 2021 25.27 25.56 327,504 +0.63(+2.53%)
Nov 09, 2021 24.40 25.05 24.11 24.93 233,653 +0.26(+1.05%)
Nov 08, 2021 25.67 25.70 24.54 24.67 323,624 -0.97(-3.78%)
Nov 05, 2021 24.54 25.72 24.54 25.64 321,426 +1.30(+5.34%)
Nov 04, 2021 24.50 24.67 24.27 24.34 287,919 -0.09(-0.37%)
Nov 03, 2021 23.01 24.56 23.01 24.43 454,433 +1.42(+6.17%)
Nov 02, 2021 23.03 23.10 22.89 23.01 283,069 +0.02(+0.09%)
Nov 01, 2021 22.25 23.06 22.14 22.99 358,646 +0.85(+3.84%)
Oct 29, 2021 22.91 22.94 21.97 22.14 522,752 -0.90(-3.91%)
Oct 28, 2021 23.09 23.40 22.55 23.04 435,215 -0.06(-0.26%)
Oct 27, 2021 23.10 23.14 22.94 23.10 435,192 +0.05(+0.22%)
Oct 26, 2021 23.04 23.05 468,427 -0.06(-0.26%)
Oct 25, 2021 23.10 23.13 22.86 23.11 442,222 +0.02(+0.09%)
Oct 22, 2021 23.10 23.17 22.95 23.09 530,660 +0.18(+0.79%)
Oct 21, 2021 23.09 23.14 22.84 22.91 230,540 -0.17(-0.74%)
Oct 20, 2021 22.87 23.10 22.86 23.08 274,071 +0.19(+0.83%)
Oct 19, 2021 23.43 23.49 22.86 22.89 176,707 -0.36(-1.55%)
Oct 18, 2021 23.10 23.37 22.84 23.25 450,778 +0.20(+0.87%)
Oct 15, 2021 23.26 23.26 22.95 23.05 660,768 +0.12(+0.52%)
Oct 14, 2021 23.35 23.35 22.92 22.93 464,332 -0.20(-0.86%)
Oct 13, 2021 23.52 23.60 22.78 23.13 251,208 -0.35(-1.49%)
Oct 12, 2021 22.88 23.50 22.87 23.48 637,852 +0.71(+3.12%)
Oct 11, 2021 22.93 22.93 22.60 22.77 193,719 +0.01(+0.04%)
Oct 08, 2021 23.05 23.05 22.74 22.76 102,412 -0.19(-0.83%)
Oct 07, 2021 23.05 23.20 22.89 22.95 227,795 +0.00(+0.00%)
Oct 06, 2021 22.44 23.00 22.20 22.95 154,249 +0.45(+2.00%)
Oct 05, 2021 23.20 23.20 22.46 22.50 202,758 -0.57(-2.47%)
Oct 04, 2021 22.88 23.11 22.88 23.07 243,453 +0.23(+1.01%)
Oct 01, 2021 22.83 23.09 22.78 22.84 217,644 +0.07(+0.31%)
Sep 30, 2021 23.20 23.30 22.68 22.77 179,062 -0.31(-1.34%)
Sep 29, 2021 22.86 23.33 22.80 23.08 388,311 +0.28(+1.23%)
Sep 28, 2021 22.96 23.08 22.62 22.80 213,423 -0.13(-0.57%)
Sep 27, 2021 22.45 23.09 22.16 22.93 356,999 +0.83(+3.76%)
Sep 24, 2021 22.19 22.21 21.85 22.10 100,584 -0.07(-0.32%)
Sep 23, 2021 21.89 22.37 21.66 22.17 162,118 +0.38(+1.74%)
Sep 22, 2021 21.98 22.02 21.71 21.79 279,643 -0.20(-0.91%)
Sep 21, 2021 22.56 22.67 21.95 21.99 191,014 -0.44(-1.96%)
Sep 20, 2021 22.19 22.50 21.61 22.43 256,921 -0.03(-0.13%)
Sep 17, 2021 23.12 23.19 22.39 22.46 582,999 -0.58(-2.52%)
Sep 16, 2021 22.81 23.15 22.52 23.04 207,517 +0.28(+1.23%)
Sep 15, 2021 22.72 22.82 22.55 22.76 170,953 +0.13(+0.57%)
Sep 14, 2021 22.61 22.76 22.35 22.63 151,174 -0.06(-0.26%)
Sep 13, 2021 22.50 22.89 22.19 22.69 196,019 +0.35(+1.57%)
Sep 10, 2021 23.37 23.37 22.31 22.34 244,733 -0.94(-4.04%)
Sep 09, 2021 23.77 23.84 23.27 23.28 159,463 -0.48(-2.02%)
Sep 08, 2021 23.87 24.00 23.54 23.76 149,831 -0.10(-0.42%)
Sep 07, 2021 23.94 24.57 23.57 23.86 317,622 +0.00(+0.00%)
Sep 03, 2021 23.63 23.91 23.38 23.86 290,155 +0.35(+1.49%)
Sep 02, 2021 23.89 23.91 23.32 23.51 222,967 -0.25(-1.05%)
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.