Skip to main content

Gladstone Land Corp (NQ: LAND )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 15.09 15.36 14.91 14.97 170,894 -0.23(-1.51%)
Jul 17, 2024 15.02 15.28 15.02 15.20 198,591 +0.13(+0.86%)
Jul 16, 2024 15.00 15.13 14.87 15.07 194,349 +0.07(+0.47%)
Jul 15, 2024 14.61 15.04 14.61 15.00 282,839 +0.44(+3.02%)
Jul 12, 2024 14.72 14.86 14.56 14.56 150,002 -0.08(-0.55%)
Jul 11, 2024 14.17 14.69 14.10 14.64 296,927 +0.71(+5.10%)
Jul 10, 2024 13.80 13.93 13.72 13.93 178,010 +0.27(+1.98%)
Jul 09, 2024 13.66 13.69 13.55 13.66 113,766 -0.04(-0.29%)
Jul 08, 2024 13.64 13.78 13.62 13.70 151,010 +0.15(+1.11%)
Jul 05, 2024 13.46 13.59 13.43 13.55 131,287 +0.05(+0.37%)
Jul 03, 2024 13.50 13.54 13.45 13.50 59,076 +0.00(+0.00%)
Jul 02, 2024 13.53 13.55 13.44 13.50 124,164 +0.00(+0.00%)
Jul 01, 2024 13.65 13.67 13.40 13.50 244,326 -0.19(-1.39%)
Jun 28, 2024 13.60 13.72 13.47 13.69 414,341 +0.17(+1.26%)
Jun 27, 2024 13.29 13.54 13.20 13.52 192,044 +0.28(+2.11%)
Jun 26, 2024 13.05 13.25 13.04 13.24 148,228 +0.13(+0.99%)
Jun 25, 2024 13.20 13.21 13.07 13.11 108,868 -0.10(-0.76%)
Jun 24, 2024 13.20 13.33 13.15 13.21 134,858 +0.03(+0.23%)
Jun 21, 2024 13.20 13.33 13.15 13.18 222,603 -0.02(-0.15%)
Jun 20, 2024 13.27 13.32 13.11 13.20 165,795 -0.10(-0.75%)
Jun 18, 2024 13.49 13.54 13.28 13.30 127,293 -0.19(-1.43%)
Jun 17, 2024 13.35 13.53 13.29 13.49 143,307 +0.16(+1.20%)
Jun 14, 2024 13.41 13.54 13.26 13.33 168,017 -0.17(-1.25%)
Jun 13, 2024 13.41 13.55 13.39 13.50 151,137 +0.06(+0.44%)
Jun 12, 2024 13.64 13.69 13.43 13.44 214,217 +0.04(+0.30%)
Jun 11, 2024 13.13 13.42 13.13 13.40 140,185 +0.25(+1.89%)
Jun 10, 2024 13.15 13.20 12.99 13.15 127,849 -0.06(-0.45%)
Jun 07, 2024 13.28 13.33 13.20 13.21 98,515 -0.20(-1.49%)
Jun 06, 2024 13.23 13.44 13.19 13.41 90,218 +0.08(+0.60%)
Jun 05, 2024 13.48 13.48 13.30 13.33 117,253 -0.11(-0.82%)
Jun 04, 2024 13.34 13.47 13.26 13.44 110,743 +0.04(+0.30%)
Jun 03, 2024 13.51 13.58 13.37 13.40 105,813 -0.05(-0.37%)
May 31, 2024 13.26 13.48 13.26 13.45 145,910 +0.22(+1.66%)
May 30, 2024 13.05 13.25 13.05 13.23 134,180 +0.22(+1.68%)
May 29, 2024 13.18 13.18 13.00 13.01 222,610 -0.29(-2.17%)
May 28, 2024 13.32 13.45 13.21 13.30 185,499 +0.03(+0.23%)
May 24, 2024 13.38 13.44 13.19 13.27 123,242 -0.01(-0.07%)
May 23, 2024 13.58 13.59 13.26 13.28 258,830 -0.33(-2.42%)
May 22, 2024 13.83 13.84 13.54 13.61 247,982 -0.19(-1.37%)
May 21, 2024 13.21 13.88 13.21 13.80 545,039 +0.59(+4.45%)
May 20, 2024 13.42 13.44 13.21 13.21 147,152 -0.17(-1.27%)
May 17, 2024 13.40 13.42 13.30 13.38 119,308 -0.02(-0.15%)
May 16, 2024 13.34 13.42 13.31 13.40 124,644 +0.05(+0.35%)
May 15, 2024 13.44 13.45 13.23 13.36 158,923 +0.12(+0.90%)
May 14, 2024 13.14 13.29 13.07 13.24 140,674 +0.19(+1.45%)
May 13, 2024 13.23 13.31 13.04 13.05 118,175 -0.25(-1.87%)
May 10, 2024 13.24 13.31 13.03 13.30 172,019 +0.07(+0.53%)
May 09, 2024 13.11 13.30 13.06 13.23 205,812 +0.10(+0.76%)
May 08, 2024 12.91 13.13 12.81 13.13 221,025 +0.17(+1.30%)
May 07, 2024 12.91 13.10 12.91 12.96 215,969 +0.07(+0.54%)
May 06, 2024 12.86 12.91 12.73 12.89 149,778 +0.06(+0.46%)
May 03, 2024 13.06 13.19 12.72 12.83 139,922 -0.09(-0.69%)
May 02, 2024 12.75 12.94 12.73 12.92 168,411 +0.25(+1.96%)
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.