Stock Quote

Gladstone Land Corp (NQ: LAND )

23.09 USD +0.18 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 23.10 23.17 22.95 23.09 530,660 +0.18(+0.79%)
Oct 21, 2021 23.09 23.14 22.84 22.91 230,540 -0.17(-0.74%)
Oct 20, 2021 22.87 23.10 22.86 23.08 274,071 +0.19(+0.83%)
Oct 19, 2021 23.43 23.49 22.86 22.89 176,707 -0.36(-1.55%)
Oct 18, 2021 23.10 23.37 22.84 23.25 450,778 +0.20(+0.87%)
Oct 15, 2021 23.26 23.26 22.95 23.05 660,768 +0.12(+0.52%)
Oct 14, 2021 23.35 23.35 22.92 22.93 464,332 -0.20(-0.86%)
Oct 13, 2021 23.52 23.60 22.78 23.13 251,208 -0.35(-1.49%)
Oct 12, 2021 22.88 23.50 22.87 23.48 637,852 +0.71(+3.12%)
Oct 11, 2021 22.93 22.93 22.60 22.77 193,719 +0.01(+0.04%)
Oct 08, 2021 23.05 23.05 22.74 22.76 102,412 -0.19(-0.83%)
Oct 07, 2021 23.05 23.20 22.89 22.95 227,795 +0.00(+0.00%)
Oct 06, 2021 22.44 23.00 22.20 22.95 154,249 +0.45(+2.00%)
Oct 05, 2021 23.20 23.20 22.46 22.50 202,758 -0.57(-2.47%)
Oct 04, 2021 22.88 23.11 22.88 23.07 243,453 +0.23(+1.01%)
Oct 01, 2021 22.83 23.09 22.78 22.84 217,644 +0.07(+0.31%)
Sep 30, 2021 23.20 23.30 22.68 22.77 179,062 -0.31(-1.34%)
Sep 29, 2021 22.86 23.33 22.80 23.08 388,311 +0.28(+1.23%)
Sep 28, 2021 22.96 23.08 22.62 22.80 213,423 -0.13(-0.57%)
Sep 27, 2021 22.45 23.09 22.16 22.93 356,999 +0.83(+3.76%)
Sep 24, 2021 22.19 22.21 21.85 22.10 100,584 -0.07(-0.32%)
Sep 23, 2021 21.89 22.37 21.66 22.17 162,118 +0.38(+1.74%)
Sep 22, 2021 21.98 22.02 21.71 21.79 279,643 -0.20(-0.91%)
Sep 21, 2021 22.56 22.67 21.95 21.99 191,014 -0.44(-1.96%)
Sep 20, 2021 22.19 22.50 21.61 22.43 256,921 -0.03(-0.13%)
Sep 17, 2021 23.12 23.19 22.39 22.46 582,999 -0.58(-2.52%)
Sep 16, 2021 22.81 23.15 22.52 23.04 207,517 +0.28(+1.23%)
Sep 15, 2021 22.72 22.82 22.55 22.76 170,953 +0.13(+0.57%)
Sep 14, 2021 22.61 22.76 22.35 22.63 151,174 -0.06(-0.26%)
Sep 13, 2021 22.50 22.89 22.19 22.69 196,019 +0.35(+1.57%)
Sep 10, 2021 23.37 23.37 22.31 22.34 244,733 -0.94(-4.04%)
Sep 09, 2021 23.77 23.84 23.27 23.28 159,463 -0.48(-2.02%)
Sep 08, 2021 23.87 24.00 23.54 23.76 149,831 -0.10(-0.42%)
Sep 07, 2021 23.94 24.57 23.57 23.86 317,622 +0.00(+0.00%)
Sep 03, 2021 23.63 23.91 23.38 23.86 290,155 +0.35(+1.49%)
Sep 02, 2021 23.89 23.91 23.33 23.51 222,967 -0.25(-1.05%)
Sep 01, 2021 23.87 23.89 23.55 23.76 174,946 +0.21(+0.89%)
Aug 31, 2021 23.64 23.77 23.46 23.55 224,066 +0.02(+0.08%)
Aug 30, 2021 23.52 23.67 23.36 23.53 142,026 +0.04(+0.17%)
Aug 27, 2021 23.28 23.63 23.28 23.49 245,875 +0.34(+1.47%)
Aug 26, 2021 23.28 23.48 23.11 23.15 115,488 -0.10(-0.43%)
Aug 25, 2021 23.64 23.74 23.20 23.25 232,982 -0.24(-1.02%)
Aug 24, 2021 23.63 23.73 23.25 23.49 158,003 -0.21(-0.89%)
Aug 23, 2021 23.34 23.84 23.34 23.70 263,240 +0.38(+1.63%)
Aug 20, 2021 23.27 23.59 23.17 23.32 192,358 -0.10(-0.43%)
Aug 19, 2021 23.23 23.49 23.12 23.42 128,533 +0.04(+0.17%)
Aug 18, 2021 23.61 23.78 23.34 23.38 118,191 -0.27(-1.14%)
Aug 17, 2021 23.51 23.67 23.09 23.65 143,450 +0.06(+0.25%)
Aug 16, 2021 23.90 23.96 23.44 23.59 144,859 -0.27(-1.13%)
Aug 13, 2021 23.64 23.94 23.43 23.86 116,236 +0.34(+1.45%)
Aug 12, 2021 22.79 23.55 22.76 23.52 181,712 +0.71(+3.11%)
Aug 11, 2021 23.35 23.47 22.41 22.81 315,259 -0.68(-2.89%)
Aug 10, 2021 23.45 23.84 23.42 23.49 107,506 -0.36(-1.51%)
Aug 09, 2021 23.66 23.98 23.47 23.85 128,454 +0.07(+0.29%)
Aug 06, 2021 23.58 23.86 23.45 23.78 109,375 +0.19(+0.81%)
Aug 05, 2021 23.03 23.62 23.02 23.59 178,332 +0.78(+3.42%)
Aug 04, 2021 22.98 23.17 22.61 22.81 130,524 -0.24(-1.04%)
Aug 03, 2021 23.13 23.25 22.78 23.05 163,747 -0.08(-0.35%)
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.