Breaking News Bar

Business News and Information

Gladstone Land Corp (NQ: LAND )

27.04 +0.53 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 27.00 27.14 25.82 27.04 502,720 +0.53(+2.00%)
May 12, 2022 28.30 28.65 26.05 26.51 815,979 -1.83(-6.46%)
May 11, 2022 30.07 30.60 28.17 28.34 748,104 -2.71(-8.73%)
May 10, 2022 31.90 32.63 30.56 31.05 517,575 -0.45(-1.43%)
May 09, 2022 33.60 33.63 31.38 31.50 533,931 -2.70(-7.89%)
May 06, 2022 35.25 35.45 33.68 34.20 355,786 -1.28(-3.61%)
May 05, 2022 37.23 37.24 35.16 35.48 263,288 -1.75(-4.70%)
May 04, 2022 36.86 37.50 35.82 37.23 243,579 +0.67(+1.83%)
May 03, 2022 36.16 36.95 35.82 36.56 215,283 +0.61(+1.70%)
May 02, 2022 36.57 37.50 35.12 35.95 453,280 -0.45(-1.24%)
Apr 29, 2022 38.35 38.47 36.26 36.40 321,956 -2.03(-5.28%)
Apr 28, 2022 38.02 38.63 37.41 38.43 209,855 +0.57(+1.51%)
Apr 27, 2022 38.20 38.77 37.71 37.86 220,414 -0.16(-0.42%)
Apr 26, 2022 39.21 39.77 37.78 38.02 298,624 -0.94(-2.41%)
Apr 25, 2022 38.43 39.05 37.80 38.96 319,932 +0.14(+0.36%)
Apr 22, 2022 39.26 39.81 38.58 38.82 298,628 -0.85(-2.14%)
Apr 21, 2022 41.12 41.36 39.45 39.67 383,204 -1.10(-2.70%)
Apr 20, 2022 41.24 42.10 39.96 40.77 471,769 -0.94(-2.25%)
Apr 19, 2022 40.86 41.98 40.40 41.71 374,205 +1.00(+2.46%)
Apr 18, 2022 39.63 40.83 39.61 40.71 249,780 +0.95(+2.39%)
Apr 14, 2022 40.10 40.66 39.63 39.76 291,138 -0.31(-0.77%)
Apr 13, 2022 38.87 40.19 38.67 40.07 320,290 +1.44(+3.73%)
Apr 12, 2022 38.09 38.93 37.60 38.63 219,414 +0.41(+1.07%)
Apr 11, 2022 39.90 40.16 37.64 38.22 493,513 -2.14(-5.30%)
Apr 08, 2022 37.44 40.80 37.44 40.36 684,761 +3.24(+8.73%)
Apr 07, 2022 38.01 38.15 37.05 37.12 227,535 -1.00(-2.62%)
Apr 06, 2022 37.15 38.38 36.93 38.12 234,599 +0.69(+1.84%)
Apr 05, 2022 37.75 38.65 37.28 37.43 204,710 +0.26(+0.70%)
Apr 04, 2022 38.37 38.65 36.63 37.17 323,151 -1.17(-3.05%)
Apr 01, 2022 36.56 38.40 36.49 38.34 344,702 +1.92(+5.27%)
Mar 31, 2022 37.50 37.60 36.36 36.42 442,656 -1.02(-2.72%)
Mar 30, 2022 37.15 37.83 36.71 37.44 275,367 +0.47(+1.27%)
Mar 29, 2022 36.09 37.25 35.79 36.97 423,434 +1.13(+3.15%)
Mar 28, 2022 36.15 36.53 35.52 35.84 176,611 -0.31(-0.86%)
Mar 25, 2022 36.06 36.28 35.68 36.15 140,347 +0.17(+0.47%)
Mar 24, 2022 35.50 36.04 35.01 35.98 161,116 +0.69(+1.96%)
Mar 23, 2022 36.63 36.63 35.23 35.29 222,925 -1.28(-3.50%)
Mar 22, 2022 36.47 36.94 36.16 36.57 240,609 +0.31(+0.85%)
Mar 21, 2022 37.41 37.41 35.74 36.26 361,609 -0.64(-1.73%)
Mar 18, 2022 36.90 37.36 36.28 36.90 415,714 -0.26(-0.70%)
Mar 17, 2022 35.69 37.25 35.69 37.16 338,239 +1.41(+3.94%)
Mar 16, 2022 34.84 35.79 34.60 35.75 252,625 +1.04(+3.00%)
Mar 15, 2022 35.99 36.66 34.39 34.71 409,710 -0.98(-2.75%)
Mar 14, 2022 36.40 36.65 34.03 35.69 633,834 -0.16(-0.45%)
Mar 11, 2022 34.38 36.12 34.37 35.85 651,465 +1.81(+5.32%)
Mar 10, 2022 31.46 34.41 31.41 34.04 545,423 +2.28(+7.18%)
Mar 09, 2022 32.46 32.69 31.37 31.76 462,416 -0.20(-0.63%)
Mar 08, 2022 32.65 33.32 31.52 31.96 434,192 -0.51(-1.57%)
Mar 07, 2022 32.35 33.83 32.11 32.47 721,075 +0.38(+1.18%)
Mar 04, 2022 30.79 32.12 30.64 32.09 331,124 +1.06(+3.42%)
Mar 03, 2022 31.18 31.37 30.50 31.03 192,799 +0.21(+0.68%)
Mar 02, 2022 29.74 30.96 29.74 30.82 222,029 +1.10(+3.70%)
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