Gladstone Land Corp (NQ: LAND )

13.34 +0.27 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 16.42 17.16 16.39 16.83 455,099 +0.40(+2.46%)
Mar 30, 2021 16.45 16.61 16.27 16.42 412,776 +0.17(+1.08%)
Mar 29, 2021 16.71 16.86 16.18 16.25 423,880 -0.60(-3.55%)
Mar 26, 2021 16.62 16.86 16.54 16.84 143,346 +0.33(+2.00%)
Mar 25, 2021 16.48 16.60 16.12 16.51 179,342 +0.06(+0.34%)
Mar 24, 2021 16.64 17.06 16.46 16.46 204,141 -0.09(-0.56%)
Mar 23, 2021 16.61 17.03 16.51 16.55 222,312 -0.25(-1.48%)
Mar 22, 2021 16.64 16.99 16.37 16.80 317,266 +0.10(+0.61%)
Mar 19, 2021 16.73 17.14 16.58 16.70 397,954 -0.22(-1.30%)
Mar 18, 2021 17.29 17.45 16.92 16.92 234,526 -0.51(-2.95%)
Mar 17, 2021 17.45 17.54 17.10 17.43 259,326 +0.02(+0.13%)
Mar 16, 2021 17.52 17.58 17.22 17.41 215,376 -0.13(-0.73%)
Mar 15, 2021 17.69 17.76 17.43 17.54 298,280 -0.17(-0.98%)
Mar 12, 2021 17.88 18.02 17.50 17.71 238,314 -0.10(-0.57%)
Mar 11, 2021 17.18 18.10 17.15 17.81 848,600 +0.57(+3.30%)
Mar 10, 2021 17.02 17.33 17.00 17.24 317,500 +0.27(+1.57%)
Mar 09, 2021 17.20 17.27 16.92 16.98 211,861 -0.03(-0.16%)
Mar 08, 2021 16.93 17.20 16.88 17.01 386,562 +0.19(+1.15%)
Mar 05, 2021 16.98 17.20 16.47 16.81 318,552 -0.12(-0.70%)
Mar 04, 2021 17.28 17.43 16.69 16.93 323,881 -0.35(-2.02%)
Mar 03, 2021 17.13 17.59 17.02 17.28 322,084 +0.29(+1.73%)
Mar 02, 2021 17.19 17.22 16.58 16.99 212,784 +0.00(+0.00%)
Mar 01, 2021 16.74 17.24 16.69 16.99 348,589 +0.58(+3.52%)
Feb 26, 2021 16.87 17.07 16.33 16.41 258,919 -0.55(-3.25%)
Feb 25, 2021 17.33 17.73 16.90 16.96 329,446 -0.28(-1.60%)
Feb 24, 2021 16.68 17.35 16.62 17.24 299,325 +0.65(+3.93%)
Feb 23, 2021 16.51 16.74 16.21 16.58 262,708 +0.02(+0.11%)
Feb 22, 2021 16.73 16.75 16.23 16.57 270,022 -0.09(-0.55%)
Feb 19, 2021 17.06 17.14 16.64 16.66 343,953 -0.40(-2.37%)
Feb 18, 2021 17.25 17.69 17.06 17.06 397,898 -0.32(-1.85%)
Feb 17, 2021 17.05 17.48 16.79 17.38 247,522 +0.37(+2.16%)
Feb 16, 2021 17.36 17.41 16.62 17.02 495,027 -0.00(-0.03%)
Feb 12, 2021 16.47 17.03 16.29 17.02 307,084 +0.61(+3.74%)
Feb 11, 2021 16.47 16.72 16.13 16.41 216,588 +0.05(+0.34%)
Feb 10, 2021 16.21 16.61 16.12 16.35 318,247 +0.49(+3.12%)
Feb 09, 2021 16.07 16.14 15.71 15.86 227,331 -0.15(-0.92%)
Feb 08, 2021 15.69 16.02 15.46 16.00 344,040 +0.49(+3.13%)
Feb 05, 2021 15.56 15.62 15.28 15.52 190,479 +0.06(+0.41%)
Feb 04, 2021 15.33 15.56 15.10 15.46 239,791 +0.27(+1.81%)
Feb 03, 2021 15.13 15.24 14.78 15.18 209,548 +0.13(+0.85%)
Feb 02, 2021 15.01 15.23 14.82 15.05 196,582 +0.08(+0.55%)
Feb 01, 2021 14.56 15.02 14.32 14.97 437,550 +0.57(+3.94%)
Jan 29, 2021 14.32 14.86 14.06 14.40 218,019 +0.14(+0.96%)
Jan 28, 2021 14.47 14.49 13.92 14.27 409,493 -0.26(-1.76%)
Jan 27, 2021 14.77 15.07 14.43 14.52 423,715 -0.64(-4.22%)
Jan 26, 2021 15.56 15.78 15.12 15.16 452,195 -0.33(-2.13%)
Jan 25, 2021 15.09 15.52 14.94 15.49 404,141 +0.45(+3.01%)
Jan 22, 2021 14.96 15.07 14.71 15.04 263,043 +0.08(+0.52%)
Jan 21, 2021 15.04 15.10 14.57 14.96 306,170 +0.09(+0.58%)
Jan 20, 2021 14.93 15.18 14.66 14.87 341,735 +0.15(+0.99%)
Jan 19, 2021 14.28 14.94 14.14 14.73 662,195 +0.59(+4.20%)
Jan 15, 2021 13.73 14.14 13.62 14.14 320,974 +0.37(+2.72%)
Jan 14, 2021 13.41 13.87 13.41 13.76 283,170 +0.42(+3.18%)
Jan 13, 2021 13.51 13.62 13.28 13.34 312,798 -0.13(-0.98%)
Jan 12, 2021 13.22 13.49 13.21 13.47 220,801 +0.24(+1.79%)
Jan 11, 2021 13.26 13.37 13.09 13.23 209,748 -0.09(-0.69%)
Jan 08, 2021 13.35 13.46 13.16 13.32 229,251 +0.01(+0.07%)
Jan 07, 2021 13.12 13.45 12.98 13.31 548,357 +0.21(+1.60%)
Jan 06, 2021 13.09 13.31 13.01 13.10 331,347 +0.07(+0.56%)
Jan 05, 2021 13.01 13.20 12.95 13.03 324,502 -0.01(-0.07%)
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.