Gladstone Land Corp (NQ: LAND )

14.37 -0.06 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 16.56 17.10 16.54 16.89 251,889 +0.44(+2.67%)
Sep 29, 2022 16.95 16.95 16.15 16.45 325,042 -0.65(-3.82%)
Sep 28, 2022 16.58 17.28 16.28 17.10 318,584 +0.68(+4.15%)
Sep 27, 2022 16.85 17.02 16.36 16.42 438,677 -0.41(-2.44%)
Sep 26, 2022 17.78 17.96 16.79 16.83 462,610 -1.20(-6.67%)
Sep 23, 2022 18.76 18.86 17.76 18.03 302,427 -1.08(-5.66%)
Sep 22, 2022 18.55 19.41 18.15 19.12 576,929 +0.50(+2.71%)
Sep 21, 2022 18.72 19.02 18.49 18.61 286,191 -0.15(-0.82%)
Sep 20, 2022 19.08 19.17 18.48 18.77 307,979 -0.56(-2.89%)
Sep 19, 2022 19.30 19.45 19.02 19.32 349,301 -0.22(-1.14%)
Sep 16, 2022 20.14 20.15 19.28 19.55 380,920 -0.66(-3.27%)
Sep 15, 2022 20.65 20.99 20.15 20.21 320,969 -0.48(-2.34%)
Sep 14, 2022 20.80 20.98 20.53 20.69 184,915 -0.05(-0.22%)
Sep 13, 2022 21.31 21.54 20.64 20.74 224,337 -0.94(-4.34%)
Sep 12, 2022 21.93 22.07 21.60 21.68 162,578 -0.07(-0.30%)
Sep 09, 2022 21.56 21.85 21.36 21.74 244,624 +0.25(+1.17%)
Sep 08, 2022 21.81 21.81 21.42 21.49 170,810 -0.37(-1.70%)
Sep 07, 2022 21.49 21.99 21.48 21.87 211,577 +0.27(+1.25%)
Sep 06, 2022 21.63 21.70 21.36 21.60 248,161 +0.20(+0.96%)
Sep 02, 2022 22.24 22.33 21.36 21.39 272,384 -0.84(-3.77%)
Sep 01, 2022 21.64 22.32 21.34 22.23 534,461 +0.34(+1.57%)
Aug 31, 2022 21.48 21.92 21.48 21.88 177,125 +0.56(+2.62%)
Aug 30, 2022 21.90 21.97 21.24 21.33 265,826 -0.58(-2.64%)
Aug 29, 2022 21.87 22.10 21.69 21.90 272,205 -0.38(-1.71%)
Aug 26, 2022 23.10 23.15 22.26 22.28 157,116 -0.82(-3.55%)
Aug 25, 2022 22.58 23.16 22.53 23.10 213,405 +0.62(+2.77%)
Aug 24, 2022 22.38 22.61 22.26 22.48 200,596 +0.07(+0.33%)
Aug 23, 2022 22.34 22.57 22.25 22.41 261,074 +0.15(+0.67%)
Aug 22, 2022 22.28 22.42 21.76 22.26 321,068 -0.20(-0.89%)
Aug 19, 2022 22.99 23.04 22.23 22.46 273,701 -0.68(-2.93%)
Aug 18, 2022 22.80 23.18 22.55 23.13 211,421 +0.26(+1.14%)
Aug 17, 2022 23.39 23.43 22.82 22.87 333,214 -0.72(-3.07%)
Aug 16, 2022 24.20 24.20 23.57 23.60 232,541 -0.65(-2.68%)
Aug 15, 2022 24.17 24.34 23.74 24.25 203,112 +0.07(+0.31%)
Aug 12, 2022 23.69 24.36 23.51 24.17 258,067 +0.74(+3.17%)
Aug 11, 2022 23.89 23.89 23.34 23.43 287,492 -0.46(-1.91%)
Aug 10, 2022 24.04 24.16 23.34 23.89 247,976 -0.20(-0.81%)
Aug 09, 2022 24.56 24.56 23.88 24.08 338,855 -0.47(-1.93%)
Aug 08, 2022 24.21 24.74 24.16 24.56 240,236 +0.50(+2.09%)
Aug 05, 2022 23.84 24.13 23.63 24.05 180,578 +0.09(+0.39%)
Aug 04, 2022 24.66 24.94 23.71 23.96 245,061 -0.63(-2.57%)
Aug 03, 2022 25.01 25.09 24.58 24.59 199,549 -0.26(-1.05%)
Aug 02, 2022 24.74 25.23 24.46 24.85 218,107 +0.04(+0.15%)
Aug 01, 2022 25.15 25.18 24.41 24.82 397,201 -0.37(-1.48%)
Jul 29, 2022 24.45 25.50 24.26 25.19 469,717 +0.89(+3.67%)
Jul 28, 2022 23.38 24.39 23.38 24.30 441,426 +1.05(+4.52%)
Jul 27, 2022 22.88 23.36 22.75 23.25 177,188 +0.34(+1.50%)
Jul 26, 2022 23.16 23.16 22.69 22.90 126,203 -0.05(-0.20%)
Jul 25, 2022 22.76 23.11 22.55 22.95 246,967 +0.32(+1.40%)
Jul 22, 2022 23.23 23.25 22.46 22.63 266,817 -0.50(-2.17%)
Jul 21, 2022 23.17 23.17 22.48 23.13 178,706 +0.05(+0.23%)
Jul 20, 2022 22.72 23.25 22.37 23.08 296,715 +0.43(+1.88%)
Jul 19, 2022 22.57 22.78 22.31 22.66 234,314 +0.43(+1.92%)
Jul 18, 2022 22.27 22.61 22.08 22.23 291,935 +0.21(+0.97%)
Jul 15, 2022 21.77 22.23 21.42 22.02 211,037 +0.69(+3.22%)
Jul 14, 2022 21.34 21.51 21.00 21.33 212,832 -0.46(-2.13%)
Jul 13, 2022 21.64 21.96 21.49 21.79 162,305 -0.04(-0.17%)
Jul 12, 2022 21.59 22.17 21.59 21.83 275,052 +0.15(+0.68%)
Jul 11, 2022 21.73 21.80 20.93 21.68 323,165 -0.05(-0.21%)
Jul 08, 2022 21.36 22.19 21.24 21.73 375,524 +0.44(+2.05%)
Jul 07, 2022 21.33 21.73 21.26 21.29 306,460 +0.32(+1.50%)
Jul 06, 2022 21.13 21.44 20.53 20.98 303,041 +0.03(+0.13%)
Jul 05, 2022 20.54 20.97 19.95 20.95 407,119 +0.22(+1.07%)
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.