Skip to main content

Gladstone Land Corp (NQ: LAND )

13.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 12.90 13.10 12.90 13.07 179,086 +0.23(+1.79%)
Mar 26, 2024 13.12 13.19 12.84 12.84 156,443 -0.24(-1.83%)
Mar 25, 2024 12.88 13.11 12.88 13.08 168,279 +0.19(+1.47%)
Mar 22, 2024 13.20 13.25 12.88 12.89 142,861 -0.28(-2.13%)
Mar 21, 2024 13.14 13.27 13.08 13.17 148,490 +0.03(+0.23%)
Mar 20, 2024 12.90 13.21 12.79 13.14 156,848 +0.28(+2.15%)
Mar 19, 2024 12.80 12.94 12.79 12.86 130,409 +0.03(+0.23%)
Mar 18, 2024 12.95 12.95 12.79 12.83 162,128 -0.12(-0.92%)
Mar 15, 2024 12.83 13.02 12.76 12.95 263,545 +0.06(+0.46%)
Mar 14, 2024 13.13 13.20 12.81 12.89 203,534 -0.26(-1.97%)
Mar 13, 2024 13.16 13.24 13.08 13.15 140,348 +0.04(+0.30%)
Mar 12, 2024 13.22 13.25 13.06 13.11 130,076 -0.14(-1.05%)
Mar 11, 2024 13.20 13.27 13.10 13.25 144,151 +0.00(+0.00%)
Mar 08, 2024 13.24 13.40 13.22 13.25 202,124 +0.17(+1.29%)
Mar 07, 2024 13.12 13.19 13.00 13.08 140,334 -0.03(-0.23%)
Mar 06, 2024 12.98 13.22 12.98 13.11 175,827 +0.19(+1.46%)
Mar 05, 2024 13.10 13.22 12.90 12.92 142,746 -0.18(-1.37%)
Mar 04, 2024 13.13 13.14 12.95 13.10 162,191 +0.02(+0.15%)
Mar 01, 2024 12.97 13.15 12.83 13.08 163,182 +0.12(+0.92%)
Feb 29, 2024 12.95 13.15 12.84 12.96 277,829 +0.16(+1.24%)
Feb 28, 2024 12.73 12.93 12.69 12.80 200,183 -0.01(-0.08%)
Feb 27, 2024 12.90 13.01 12.81 12.81 211,507 -0.06(-0.46%)
Feb 26, 2024 12.98 13.04 12.83 12.87 214,537 -0.10(-0.77%)
Feb 23, 2024 12.93 13.06 12.82 12.97 177,423 +0.01(+0.08%)
Feb 22, 2024 13.10 13.16 12.93 12.96 284,867 -0.14(-1.06%)
Feb 21, 2024 13.40 13.45 12.72 13.10 520,795 -0.43(-3.17%)
Feb 20, 2024 13.52 13.59 13.31 13.53 213,473 +0.14(+1.02%)
Feb 16, 2024 13.29 13.47 13.19 13.40 179,352 -0.09(-0.66%)
Feb 15, 2024 13.23 13.50 13.22 13.48 233,395 +0.36(+2.72%)
Feb 14, 2024 13.16 13.20 13.03 13.13 169,506 +0.06(+0.46%)
Feb 13, 2024 13.54 13.61 13.02 13.07 356,922 -0.65(-4.71%)
Feb 12, 2024 13.40 13.78 13.40 13.71 182,812 +0.30(+2.22%)
Feb 09, 2024 13.42 13.44 13.24 13.41 220,495 +0.00(+0.00%)
Feb 08, 2024 13.31 13.48 13.26 13.41 208,003 +0.09(+0.67%)
Feb 07, 2024 13.56 13.56 13.30 13.33 228,074 -0.14(-1.03%)
Feb 06, 2024 13.47 13.63 13.37 13.46 177,403 -0.04(-0.29%)
Feb 05, 2024 13.41 13.65 13.23 13.50 294,766 -0.08(-0.58%)
Feb 02, 2024 14.05 14.05 13.49 13.58 389,928 -0.59(-4.13%)
Feb 01, 2024 14.05 14.20 13.88 14.17 308,373 +0.11(+0.78%)
Jan 31, 2024 14.12 14.44 13.98 14.06 375,880 +0.00(+0.00%)
Jan 30, 2024 14.16 14.16 13.93 14.06 200,732 -0.18(-1.25%)
Jan 29, 2024 13.97 14.24 13.85 14.24 173,697 +0.26(+1.85%)
Jan 26, 2024 13.95 14.07 13.85 13.98 146,462 +0.11(+0.79%)
Jan 25, 2024 13.81 13.92 13.75 13.87 138,787 +0.19(+1.38%)
Jan 24, 2024 13.99 14.02 13.64 13.68 188,257 -0.19(-1.36%)
Jan 23, 2024 13.91 14.05 13.76 13.87 167,740 +0.08(+0.58%)
Jan 22, 2024 13.55 13.81 13.54 13.79 198,176 +0.30(+2.26%)
Jan 19, 2024 13.44 13.51 13.23 13.49 206,242 +0.10(+0.74%)
Jan 18, 2024 13.53 13.55 13.27 13.39 261,142 -0.13(-0.95%)
Jan 17, 2024 13.91 13.92 13.41 13.52 342,815 -0.58(-4.14%)
Jan 16, 2024 13.85 14.17 13.82 14.10 246,276 +0.12(+0.85%)
Jan 12, 2024 14.06 14.14 13.85 13.98 186,661 +0.03(+0.21%)
Jan 11, 2024 13.90 14.02 13.71 13.95 179,499 +0.04(+0.28%)
Jan 10, 2024 13.92 13.99 13.85 13.91 206,439 -0.06(-0.43%)
Jan 09, 2024 13.87 14.06 13.79 13.97 155,982 -0.08(-0.56%)
Jan 08, 2024 13.70 14.05 13.65 14.05 211,458 +0.39(+2.82%)
Jan 05, 2024 13.80 13.90 13.66 13.67 161,264 -0.14(-1.00%)
Jan 04, 2024 13.87 13.95 13.77 13.80 215,101 -0.12(-0.85%)
Jan 03, 2024 14.25 14.26 13.88 13.92 182,082 -0.40(-2.76%)
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.