Gladstone Land Corp (NQ: LAND )

22.11 USD -0.32 (-1.43%)
Streaming Delayed Price Updated: 2:13 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 23.35 23.45 22.84 23.13 345,087 -0.21(-0.90%)
May 27, 2021 23.13 23.54 22.71 23.34 2,187,090 +0.22(+0.95%)
May 26, 2021 23.14 23.80 23.01 23.12 542,708 -0.66(-2.78%)
May 25, 2021 24.50 24.50 23.62 23.78 523,940 -0.71(-2.90%)
May 24, 2021 24.42 24.72 24.23 24.49 471,546 +0.16(+0.66%)
May 21, 2021 24.60 24.60 24.15 24.33 318,249 -0.26(-1.06%)
May 20, 2021 24.25 24.81 24.02 24.59 395,971 +0.36(+1.49%)
May 19, 2021 24.36 24.45 23.85 24.23 375,890 -0.43(-1.74%)
May 18, 2021 24.70 25.38 24.62 24.66 536,918 +0.14(+0.57%)
May 17, 2021 24.05 24.57 23.85 24.52 502,428 +0.50(+2.08%)
May 14, 2021 23.17 24.20 23.03 24.02 443,386 +1.12(+4.89%)
May 13, 2021 22.61 23.02 22.01 22.90 576,979 +0.69(+3.11%)
May 12, 2021 22.24 22.55 22.00 22.21 498,287 +0.04(+0.18%)
May 11, 2021 22.65 22.65 21.70 22.17 367,019 -0.50(-2.21%)
May 10, 2021 22.60 23.04 22.35 22.67 461,008 +0.38(+1.70%)
May 07, 2021 21.58 22.35 21.38 22.29 408,677 +0.82(+3.82%)
May 06, 2021 21.46 21.50 20.73 21.47 576,210 +1.01(+4.94%)
May 05, 2021 20.61 20.61 19.95 20.46 254,096 -0.14(-0.68%)
May 04, 2021 20.68 20.89 20.50 20.60 166,088 -0.24(-1.15%)
May 03, 2021 21.17 21.17 20.77 20.84 226,488 -0.15(-0.71%)
Apr 30, 2021 20.71 21.10 20.55 20.99 267,400 +0.28(+1.35%)
Apr 29, 2021 21.12 21.19 20.64 20.71 226,444 -0.23(-1.10%)
Apr 28, 2021 21.31 21.31 20.91 20.94 184,262 -0.27(-1.27%)
Apr 27, 2021 21.51 21.51 21.08 21.21 190,542 -0.10(-0.47%)
Apr 26, 2021 21.22 21.44 21.21 21.31 283,590 +0.17(+0.80%)
Apr 23, 2021 21.36 21.36 20.94 21.14 354,800 +0.25(+1.20%)
Apr 22, 2021 20.86 21.05 20.67 20.89 302,773 +0.11(+0.53%)
Apr 21, 2021 20.54 20.89 20.48 20.78 316,825 +0.13(+0.63%)
Apr 20, 2021 21.03 21.08 20.21 20.65 532,121 -0.38(-1.81%)
Apr 19, 2021 21.64 21.78 20.86 21.03 435,049 -0.07(-0.33%)
Apr 16, 2021 21.01 21.15 20.59 21.10 767,800 +0.78(+3.84%)
Apr 15, 2021 20.15 20.39 19.99 20.32 352,079 +0.27(+1.35%)
Apr 14, 2021 19.85 20.09 19.75 20.05 397,787 +0.29(+1.47%)
Apr 13, 2021 19.60 19.82 19.35 19.76 480,889 +0.12(+0.61%)
Apr 12, 2021 18.99 19.91 18.98 19.64 1,259,781 +0.72(+3.81%)
Apr 09, 2021 19.02 19.08 18.85 18.92 183,400 -0.09(-0.47%)
Apr 08, 2021 18.60 19.07 18.54 19.01 226,477 +0.34(+1.82%)
Apr 07, 2021 18.60 18.85 18.38 18.67 166,202 +0.13(+0.70%)
Apr 06, 2021 18.82 18.82 18.46 18.54 130,659 -0.15(-0.80%)
Apr 05, 2021 18.64 18.81 18.43 18.69 202,755 +0.13(+0.70%)
Apr 01, 2021 18.38 18.57 18.15 18.56 145,900 +0.26(+1.42%)
Mar 31, 2021 17.86 18.66 17.83 18.30 418,442 +0.44(+2.46%)
Mar 30, 2021 17.89 18.06 17.69 17.86 379,528 +0.19(+1.08%)
Mar 29, 2021 18.17 18.34 17.60 17.67 389,738 -0.65(-3.55%)
Mar 26, 2021 18.08 18.34 17.99 18.32 131,800 +0.36(+2.00%)
Mar 25, 2021 17.92 18.05 17.53 17.96 164,897 +0.06(+0.34%)
Mar 24, 2021 18.10 18.55 17.90 17.90 187,698 -0.10(-0.56%)
Mar 23, 2021 18.06 18.52 17.96 18.00 204,406 -0.27(-1.48%)
Mar 22, 2021 18.10 18.48 17.80 18.27 291,711 +0.11(+0.61%)
Mar 19, 2021 18.20 18.64 18.03 18.16 365,900 -0.24(-1.30%)
Mar 18, 2021 18.80 18.98 18.40 18.40 215,636 -0.56(-2.95%)
Mar 17, 2021 18.98 19.08 18.60 18.96 238,438 -0.02(-0.11%)
Mar 16, 2021 19.10 19.17 18.77 18.98 197,559 -0.14(-0.73%)
Mar 15, 2021 19.28 19.36 19.00 19.12 273,605 -0.19(-0.98%)
Mar 12, 2021 19.49 19.65 19.08 19.31 218,600 -0.11(-0.57%)
Mar 11, 2021 18.73 19.73 18.70 19.42 778,399 +0.62(+3.30%)
Mar 10, 2021 18.55 18.90 18.53 18.80 291,235 +0.29(+1.57%)
Mar 09, 2021 18.75 18.83 18.45 18.51 194,335 -0.03(-0.16%)
Mar 08, 2021 18.46 18.75 18.40 18.54 354,584 +0.21(+1.15%)
Mar 05, 2021 18.51 18.75 17.96 18.33 292,200 -0.13(-0.70%)
Mar 04, 2021 18.84 19.00 18.19 18.46 297,088 -0.38(-2.02%)
Mar 03, 2021 18.68 19.18 18.55 18.84 295,440 +0.32(+1.73%)
Mar 02, 2021 18.74 18.77 18.08 18.52 195,182 +0.00(+0.00%)
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.