Breaking News Bar

Business News and Information

Gladstone Land Corp (NQ: LAND )

29.06 USD +0.36 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 29.06 29.19 28.40 29.06 505,805 +0.36(+1.25%)
Dec 03, 2021 30.41 30.41 28.38 28.70 640,630 -1.62(-5.34%)
Dec 02, 2021 29.14 30.38 29.02 30.32 397,994 +1.24(+4.26%)
Dec 01, 2021 28.97 29.64 28.70 29.08 532,003 +0.51(+1.79%)
Nov 30, 2021 28.50 28.75 28.18 28.57 1,291,410 -0.12(-0.42%)
Nov 29, 2021 28.45 28.99 28.22 28.69 329,682 +0.55(+1.95%)
Nov 26, 2021 28.40 28.80 27.70 28.14 228,569 -0.74(-2.56%)
Nov 24, 2021 28.52 29.04 28.31 28.88 245,208 +0.63(+2.23%)
Nov 23, 2021 28.17 28.82 28.17 28.25 226,022 +0.05(+0.18%)
Nov 22, 2021 28.24 28.78 28.13 28.20 289,923 +0.04(+0.14%)
Nov 19, 2021 28.50 28.50 27.98 28.16 239,627 -0.18(-0.64%)
Nov 18, 2021 28.29 28.43 28.21 28.34 274,739 +0.10(+0.35%)
Nov 17, 2021 27.89 28.25 27.10 28.24 332,475 +0.48(+1.73%)
Nov 16, 2021 27.88 28.07 27.25 27.76 460,891 +0.22(+0.80%)
Nov 15, 2021 27.16 27.68 27.13 27.54 408,629 +0.61(+2.27%)
Nov 12, 2021 27.38 28.01 26.24 26.93 506,823 +0.00(+0.00%)
Nov 11, 2021 25.87 27.05 25.67 26.93 517,820 +1.37(+5.36%)
Nov 10, 2021 25.27 25.56 327,504 +0.63(+2.53%)
Nov 09, 2021 24.40 25.05 24.11 24.93 233,653 +0.26(+1.05%)
Nov 08, 2021 25.67 25.70 24.54 24.67 323,624 -0.97(-3.78%)
Nov 05, 2021 24.54 25.72 24.54 25.64 321,426 +1.30(+5.34%)
Nov 04, 2021 24.50 24.67 24.27 24.34 287,919 -0.09(-0.37%)
Nov 03, 2021 23.01 24.56 23.01 24.43 454,433 +1.42(+6.17%)
Nov 02, 2021 23.03 23.10 22.89 23.01 283,069 +0.02(+0.09%)
Nov 01, 2021 22.25 23.06 22.14 22.99 358,646 +0.85(+3.84%)
Oct 29, 2021 22.91 22.94 21.97 22.14 522,752 -0.90(-3.91%)
Oct 28, 2021 23.09 23.40 22.55 23.04 435,215 -0.06(-0.26%)
Oct 27, 2021 23.10 23.14 22.94 23.10 435,192 +0.05(+0.22%)
Oct 26, 2021 23.04 23.05 468,427 -0.06(-0.26%)
Oct 25, 2021 23.10 23.13 22.86 23.11 442,222 +0.02(+0.09%)
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%)
Aug 02, 2021 23.87 23.87 23.02 23.13 163,452 -0.19(-0.81%)
Jul 30, 2021 23.55 23.80 23.28 23.32 167,779 -0.20(-0.85%)
Jul 29, 2021 23.52 23.80 23.49 23.52 127,790 +0.02(+0.09%)
Jul 28, 2021 23.70 23.75 23.34 23.50 154,108 -0.08(-0.34%)
Jul 27, 2021 23.74 23.74 23.52 23.58 154,924 -0.20(-0.84%)
Jul 26, 2021 23.68 23.90 23.61 23.78 178,753 +0.10(+0.42%)
Jul 23, 2021 23.55 23.80 23.48 23.68 154,031 +0.08(+0.34%)
Jul 22, 2021 23.41 23.65 23.16 23.60 195,964 +0.02(+0.08%)
Jul 21, 2021 23.95 24.09 23.51 23.58 284,079 -0.64(-2.64%)
Jul 20, 2021 23.62 24.34 23.59 24.22 338,458 +0.65(+2.76%)
Jul 19, 2021 23.65 23.78 23.16 23.57 191,876 -0.38(-1.59%)
Jul 16, 2021 24.17 24.36 23.90 23.95 120,793 -0.05(-0.21%)
Jul 15, 2021 23.84 24.03 23.65 24.00 141,076 +0.14(+0.59%)
Jul 14, 2021 23.87 23.96 23.64 23.86 137,996 +0.16(+0.68%)
Jul 13, 2021 24.00 24.09 23.58 23.70 152,687 -0.26(-1.09%)
Jul 12, 2021 23.38 23.99 23.31 23.96 226,577 +0.58(+2.48%)
Jul 09, 2021 23.00 23.40 22.97 23.38 283,821 +0.36(+1.56%)
Jul 08, 2021 23.16 23.45 22.95 23.02 259,893 -0.48(-2.04%)
Jul 07, 2021 23.58 23.65 23.30 23.50 184,395 -0.10(-0.42%)
Jul 06, 2021 23.80 23.80 23.07 23.60 331,666 -0.17(-0.72%)
Jul 02, 2021 24.08 24.19 23.69 23.77 225,424 -0.31(-1.29%)
Jul 01, 2021 24.00 24.18 23.94 24.08 207,932 +0.02(+0.08%)
Jun 30, 2021 24.01 24.28 23.79 24.06 183,621 -0.04(-0.17%)
Jun 29, 2021 23.83 24.30 23.68 24.10 264,365 +0.20(+0.84%)
Jun 28, 2021 25.08 25.08 23.57 23.90 587,722 -1.22(-4.86%)
Jun 25, 2021 25.25 25.64 25.05 25.12 665,440 -0.15(-0.59%)
Jun 24, 2021 25.22 25.32 24.91 25.27 187,653 +0.10(+0.40%)
Jun 23, 2021 24.75 25.24 24.65 25.17 220,930 +0.35(+1.41%)
Jun 22, 2021 24.80 25.05 24.61 24.82 178,482 +0.02(+0.08%)
Jun 21, 2021 24.48 24.90 24.25 24.80 221,985 +0.47(+1.93%)
Jun 18, 2021 24.59 24.65 24.22 24.33 416,743 -0.46(-1.86%)
Jun 17, 2021 25.24 25.55 24.60 24.79 332,295 -0.49(-1.94%)
Jun 16, 2021 24.96 25.62 24.77 25.28 303,694 +0.30(+1.20%)
Jun 15, 2021 24.81 25.15 24.56 24.98 195,501 +0.26(+1.05%)
Jun 14, 2021 24.83 25.10 24.60 24.72 318,172 -0.11(-0.44%)
Jun 11, 2021 25.26 25.26 24.83 24.83 220,652 -0.33(-1.31%)
Jun 10, 2021 25.37 25.47 24.76 25.16 367,140 -0.13(-0.51%)
Jun 09, 2021 25.50 26.04 25.26 25.29 350,565 -0.01(-0.04%)
Jun 08, 2021 24.63 25.35 24.49 25.30 302,389 +0.96(+3.94%)
Jun 07, 2021 23.95 24.47 23.94 24.34 310,127 +0.41(+1.71%)
Jun 04, 2021 24.30 24.37 23.89 23.93 339,951 -0.34(-1.40%)
Jun 03, 2021 23.79 24.51 23.65 24.27 457,921 +0.43(+1.80%)
Jun 02, 2021 23.85 23.99 23.62 23.84 459,467 +0.04(+0.17%)
Jun 01, 2021 23.17 23.91 23.17 23.80 444,989 +0.67(+2.90%)
May 28, 2021 23.35 23.45 22.84 23.13 345,087 -0.21(-0.90%)
May 27, 2021 23.13 23.54 22.71 23.34 2,187,090 +0.22(+0.95%)
May 26, 2021 23.14 23.80 23.01 23.12 542,708 -0.66(-2.78%)
May 25, 2021 24.50 24.50 23.62 23.78 523,945 -0.71(-2.90%)
May 24, 2021 24.42 24.72 24.23 24.49 471,546 +0.16(+0.66%)
May 21, 2021 24.60 24.60 24.15 24.33 318,249 -0.26(-1.06%)
May 20, 2021 24.25 24.81 24.02 24.59 395,971 +0.36(+1.49%)
May 19, 2021 24.36 24.45 23.85 24.23 375,890 -0.43(-1.74%)
May 18, 2021 24.70 25.38 24.62 24.66 536,918 +0.14(+0.57%)
May 17, 2021 24.05 24.57 23.85 24.52 502,428 +0.50(+2.08%)
May 14, 2021 23.17 24.20 23.03 24.02 443,386 +1.12(+4.89%)
May 13, 2021 22.61 23.02 22.01 22.90 576,979 +0.69(+3.11%)
May 12, 2021 22.24 22.55 22.00 22.21 498,287 +0.04(+0.18%)
May 11, 2021 22.65 22.65 21.70 22.17 367,019 -0.50(-2.21%)
May 10, 2021 22.60 23.04 22.35 22.67 461,008 +0.38(+1.70%)
May 07, 2021 21.58 22.35 21.38 22.29 408,677 +0.82(+3.82%)
May 06, 2021 21.46 21.50 20.73 21.47 576,210 +1.01(+4.94%)
May 05, 2021 20.61 20.61 19.95 20.46 254,096 -0.14(-0.68%)
May 04, 2021 20.68 20.89 20.50 20.60 166,088 -0.24(-1.15%)
May 03, 2021 21.17 21.17 20.77 20.84 226,488 -0.15(-0.71%)
Apr 30, 2021 20.71 21.10 20.55 20.99 267,400 +0.28(+1.35%)
Apr 29, 2021 21.12 21.19 20.64 20.71 226,444 -0.23(-1.10%)
Apr 28, 2021 21.31 21.31 20.91 20.94 184,262 -0.27(-1.27%)
Apr 27, 2021 21.51 21.51 21.08 21.21 190,542 -0.10(-0.47%)
Apr 26, 2021 21.22 21.44 21.21 21.31 283,590 +0.17(+0.80%)
Apr 23, 2021 21.36 21.36 20.94 21.14 354,800 +0.25(+1.20%)
Apr 22, 2021 20.86 21.05 20.67 20.89 302,773 +0.11(+0.53%)
Apr 21, 2021 20.54 20.89 20.48 20.78 316,825 +0.13(+0.63%)
Apr 20, 2021 21.03 21.08 20.21 20.65 532,121 -0.38(-1.81%)
Apr 19, 2021 21.64 21.78 20.86 21.03 435,049 -0.07(-0.33%)
Apr 16, 2021 21.01 21.15 20.59 21.10 767,800 +0.78(+3.84%)
Apr 15, 2021 20.15 20.39 19.99 20.32 352,079 +0.27(+1.35%)
Apr 14, 2021 19.85 20.09 19.75 20.05 397,787 +0.29(+1.47%)
Apr 13, 2021 19.60 19.82 19.35 19.76 480,889 +0.12(+0.61%)
Apr 12, 2021 18.99 19.91 18.98 19.64 1,259,781 +0.72(+3.81%)
Apr 09, 2021 19.02 19.08 18.85 18.92 183,400 -0.09(-0.47%)
Apr 08, 2021 18.60 19.07 18.54 19.01 226,477 +0.34(+1.82%)
Apr 07, 2021 18.60 18.85 18.38 18.67 166,202 +0.13(+0.70%)
Apr 06, 2021 18.82 18.82 18.46 18.54 130,659 -0.15(-0.80%)
Apr 05, 2021 18.64 18.81 18.43 18.69 202,755 +0.13(+0.70%)
Apr 01, 2021 18.38 18.57 18.15 18.56 145,900 +0.26(+1.42%)
Mar 31, 2021 17.86 18.66 17.83 18.30 418,442 +0.44(+2.46%)
Mar 30, 2021 17.89 18.06 17.69 17.86 379,528 +0.19(+1.08%)
Mar 29, 2021 18.17 18.34 17.60 17.67 389,738 -0.65(-3.55%)
Mar 26, 2021 18.08 18.34 17.99 18.32 131,800 +0.36(+2.00%)
Mar 25, 2021 17.92 18.05 17.53 17.96 164,897 +0.06(+0.34%)
Mar 24, 2021 18.10 18.55 17.90 17.90 187,698 -0.10(-0.56%)
Mar 23, 2021 18.06 18.52 17.96 18.00 204,406 -0.27(-1.48%)
Mar 22, 2021 18.10 18.48 17.80 18.27 291,711 +0.11(+0.61%)
Mar 19, 2021 18.20 18.64 18.03 18.16 365,900 -0.24(-1.30%)
Mar 18, 2021 18.80 18.98 18.40 18.40 215,636 -0.56(-2.95%)
Mar 17, 2021 18.98 19.08 18.60 18.96 238,438 -0.02(-0.11%)
Mar 16, 2021 19.10 19.17 18.77 18.98 197,559 -0.14(-0.73%)
Mar 15, 2021 19.28 19.36 19.00 19.12 273,605 -0.19(-0.98%)
Mar 12, 2021 19.49 19.65 19.08 19.31 218,600 -0.11(-0.57%)
Mar 11, 2021 18.73 19.73 18.70 19.42 778,399 +0.62(+3.30%)
Mar 10, 2021 18.55 18.90 18.53 18.80 291,235 +0.29(+1.57%)
Mar 09, 2021 18.75 18.83 18.45 18.51 194,335 -0.03(-0.16%)
Mar 08, 2021 18.46 18.75 18.40 18.54 354,584 +0.21(+1.15%)
Mar 05, 2021 18.51 18.75 17.96 18.33 292,200 -0.13(-0.70%)
Mar 04, 2021 18.84 19.00 18.19 18.46 297,088 -0.38(-2.02%)
Mar 03, 2021 18.68 19.18 18.55 18.84 295,440 +0.32(+1.73%)
Mar 02, 2021 18.74 18.77 18.08 18.52 195,182 +0.00(+0.00%)
Mar 01, 2021 18.25 18.79 18.20 18.52 319,752 +0.63(+3.52%)
Feb 26, 2021 18.39 18.61 17.80 17.89 237,500 -0.60(-3.25%)
Feb 25, 2021 18.89 19.33 18.42 18.49 302,193 -0.30(-1.60%)
Feb 24, 2021 18.18 18.92 18.12 18.79 274,564 +0.71(+3.93%)
Feb 23, 2021 18.00 18.25 17.67 18.08 240,976 +0.02(+0.11%)
Feb 22, 2021 18.24 18.26 17.69 18.06 247,685 -0.10(-0.55%)
Feb 19, 2021 18.60 18.69 18.14 18.16 315,500 -0.44(-2.37%)
Feb 18, 2021 18.81 19.28 18.60 18.60 364,982 -0.35(-1.85%)
Feb 17, 2021 18.59 19.06 18.30 18.95 227,046 +0.40(+2.16%)
Feb 16, 2021 18.93 18.98 18.12 18.55 454,076 -0.05(-0.27%)
Feb 12, 2021 18.00 18.61 17.80 18.60 281,000 +0.67(+3.74%)
Feb 11, 2021 18.00 18.28 17.63 17.93 198,191 +0.06(+0.34%)
Feb 10, 2021 17.71 18.15 17.62 17.87 291,215 +0.54(+3.12%)
Feb 09, 2021 17.56 17.64 17.17 17.33 208,021 -0.16(-0.91%)
Feb 08, 2021 17.15 17.51 16.90 17.49 314,817 +0.53(+3.13%)
Feb 05, 2021 17.00 17.06 16.70 16.96 174,300 +0.07(+0.41%)
Feb 04, 2021 16.75 17.00 16.50 16.89 219,423 +0.30(+1.81%)
Feb 03, 2021 16.53 16.66 16.15 16.59 191,749 +0.14(+0.85%)
Feb 02, 2021 16.40 16.64 16.20 16.45 179,884 +0.09(+0.55%)
Feb 01, 2021 15.91 16.41 15.65 16.36 400,384 +0.62(+3.94%)
Jan 29, 2021 15.65 16.24 15.36 15.74 199,500 +0.15(+0.96%)
Jan 28, 2021 15.81 15.84 15.21 15.59 374,710 -0.28(-1.76%)
Jan 27, 2021 16.14 16.47 15.77 15.87 387,724 -0.70(-4.22%)
Jan 26, 2021 17.00 17.25 16.52 16.57 413,785 -0.36(-2.13%)
Jan 25, 2021 16.49 16.96 16.33 16.93 369,813 +0.50(+3.01%)
Jan 22, 2021 16.35 16.46 16.08 16.43 240,700 +0.08(+0.52%)
Jan 21, 2021 16.44 16.50 15.92 16.35 280,164 +0.05(+0.31%)
Jan 20, 2021 16.36 16.64 16.07 16.30 311,845 +0.16(+0.99%)
Jan 19, 2021 15.65 16.37 15.50 16.14 604,276 +0.65(+4.20%)
Jan 15, 2021 15.05 15.50 14.92 15.49 292,900 +0.41(+2.72%)
Jan 14, 2021 14.70 15.20 14.70 15.08 258,403 +0.46(+3.18%)
Jan 13, 2021 14.81 14.93 14.55 14.62 285,439 -0.14(-0.98%)
Jan 12, 2021 14.49 14.78 14.48 14.76 201,489 +0.26(+1.79%)
Jan 11, 2021 14.53 14.65 14.35 14.50 191,403 -0.10(-0.68%)
Jan 08, 2021 14.63 14.75 14.42 14.60 209,200 +0.01(+0.07%)
Jan 07, 2021 14.38 14.74 14.22 14.59 500,395 +0.23(+1.60%)
Jan 06, 2021 14.34 14.59 14.26 14.36 302,366 +0.08(+0.56%)
Jan 05, 2021 14.26 14.46 14.19 14.28 296,120 -0.01(-0.07%)
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.
 
bottom clear