Gladstone Land Corp (NQ: LAND )

14.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 18.23 18.48 18.03 18.40 196,904 +0.32(+1.77%)
Jan 30, 2023 18.24 18.42 18.08 18.08 128,754 -0.21(-1.13%)
Jan 27, 2023 18.33 18.51 18.20 18.29 157,548 -0.07(-0.36%)
Jan 26, 2023 18.36 18.54 18.17 18.35 136,440 +0.01(+0.05%)
Jan 25, 2023 18.07 18.40 17.93 18.34 123,854 +0.22(+1.19%)
Jan 24, 2023 18.35 18.38 18.13 18.13 126,766 -0.19(-1.03%)
Jan 23, 2023 18.40 18.55 18.26 18.32 161,561 -0.08(-0.46%)
Jan 20, 2023 18.55 18.55 18.18 18.40 202,414 -0.08(-0.46%)
Jan 19, 2023 18.36 18.57 17.90 18.49 260,588 -0.05(-0.27%)
Jan 18, 2023 19.07 19.31 18.43 18.54 432,192 -0.35(-1.84%)
Jan 17, 2023 18.74 19.31 18.74 18.88 289,635 +0.17(+0.90%)
Jan 13, 2023 18.37 18.76 18.25 18.72 196,448 +0.23(+1.27%)
Jan 12, 2023 18.26 18.50 18.13 18.48 238,029 +0.25(+1.39%)
Jan 11, 2023 17.85 18.26 17.85 18.23 197,104 +0.47(+2.65%)
Jan 10, 2023 17.64 17.83 17.56 17.76 139,349 +0.03(+0.16%)
Jan 09, 2023 17.85 17.90 17.61 17.73 163,670 -0.02(-0.11%)
Jan 06, 2023 17.51 17.87 17.32 17.75 149,120 +0.44(+2.55%)
Jan 05, 2023 17.96 17.96 17.31 17.31 165,356 -0.67(-3.71%)
Jan 04, 2023 17.58 18.08 17.48 17.97 178,490 +0.58(+3.35%)
Jan 03, 2023 17.43 17.94 17.29 17.39 203,365 +0.15(+0.87%)
Dec 30, 2022 17.11 17.31 16.96 17.24 244,598 +0.08(+0.49%)
Dec 29, 2022 17.07 17.34 16.97 17.16 258,193 +0.21(+1.22%)
Dec 28, 2022 17.47 17.72 16.91 16.95 204,305 -0.51(-2.91%)
Dec 27, 2022 17.62 17.75 17.30 17.46 142,041 -0.14(-0.80%)
Dec 23, 2022 17.56 17.72 17.35 17.60 172,013 -0.07(-0.37%)
Dec 22, 2022 17.54 17.68 17.21 17.66 149,327 +0.00(+0.00%)
Dec 21, 2022 17.59 18.04 17.48 17.66 178,813 +0.19(+1.08%)
Dec 20, 2022 17.17 17.58 17.01 17.48 194,649 +0.15(+0.87%)
Dec 19, 2022 17.44 17.63 17.10 17.32 189,385 -0.12(-0.67%)
Dec 16, 2022 17.39 17.53 16.99 17.44 368,878 -0.22(-1.27%)
Dec 15, 2022 17.95 18.11 17.54 17.67 270,345 -0.57(-3.13%)
Dec 14, 2022 18.39 18.65 18.07 18.24 229,971 -0.14(-0.77%)
Dec 13, 2022 18.45 18.99 18.24 18.38 202,823 +0.49(+2.72%)
Dec 12, 2022 17.86 18.01 17.69 17.89 178,540 +0.00(+0.00%)
Dec 09, 2022 17.88 18.10 17.67 17.89 146,912 -0.03(-0.16%)
Dec 08, 2022 18.28 18.51 17.92 17.92 187,415 -0.34(-1.85%)
Dec 07, 2022 18.26 18.74 18.26 18.26 201,536 -0.18(-0.97%)
Dec 06, 2022 18.94 19.04 18.37 18.43 168,933 -0.53(-2.82%)
Dec 05, 2022 19.31 19.36 18.80 18.97 299,404 -0.39(-2.03%)
Dec 02, 2022 18.86 19.54 18.80 19.36 212,049 +0.25(+1.32%)
Dec 01, 2022 19.31 19.61 18.91 19.11 193,734 -0.14(-0.73%)
Nov 30, 2022 18.94 19.40 18.74 19.25 341,165 +0.34(+1.78%)
Nov 29, 2022 18.69 19.11 18.63 18.91 138,480 +0.22(+1.20%)
Nov 28, 2022 19.26 19.48 18.64 18.69 298,118 -0.74(-3.81%)
Nov 25, 2022 19.31 19.57 19.22 19.43 101,462 +0.15(+0.78%)
Nov 23, 2022 19.06 19.30 18.98 19.28 144,558 +0.07(+0.39%)
Nov 22, 2022 19.29 19.29 18.97 19.20 148,387 -0.02(-0.10%)
Nov 21, 2022 19.41 19.53 18.99 19.22 198,061 -0.22(-1.11%)
Nov 18, 2022 19.55 19.59 19.15 19.44 201,042 +0.13(+0.68%)
Nov 17, 2022 19.07 19.35 18.89 19.31 176,192 -0.10(-0.50%)
Nov 16, 2022 19.55 19.63 19.17 19.40 180,886 -0.15(-0.77%)
Nov 15, 2022 19.64 19.82 19.29 19.55 307,403 +0.33(+1.70%)
Nov 14, 2022 19.92 20.05 18.87 19.23 399,789 -0.66(-3.34%)
Nov 11, 2022 20.44 20.53 19.54 19.89 263,900 -0.67(-3.27%)
Nov 10, 2022 19.54 20.70 19.54 20.56 277,731 +1.63(+8.59%)
Nov 09, 2022 18.16 19.39 18.16 18.94 281,203 +0.31(+1.66%)
Nov 08, 2022 18.64 18.91 18.35 18.63 182,877 +0.08(+0.45%)
Nov 07, 2022 18.33 18.70 18.33 18.54 208,098 -0.06(-0.30%)
Nov 04, 2022 18.33 18.81 18.19 18.60 147,581 +0.34(+1.84%)
Nov 03, 2022 18.16 18.51 17.86 18.26 132,645 -0.22(-1.21%)
Nov 02, 2022 18.61 18.49 230,313 -0.30(-1.59%)
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.