Breaking News Bar

Business News and Information

Gladstone Land Corp (NQ: LAND )

26.27 -0.77 (-2.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 27.16 27.97 26.16 26.27 500,933 -0.77(-2.85%)
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%)
Mar 01, 2022 29.74 30.19 29.45 29.72 179,111 -0.17(-0.57%)
Feb 28, 2022 30.45 30.61 29.43 29.89 494,735 -0.78(-2.54%)
Feb 25, 2022 29.55 30.69 29.83 30.67 260,259 +1.34(+4.57%)
Feb 24, 2022 28.09 29.45 27.30 29.33 361,760 +0.72(+2.52%)
Feb 23, 2022 29.00 29.99 28.55 28.61 304,080 -0.01(-0.03%)
Feb 22, 2022 29.36 29.67 28.46 28.62 336,253 -0.88(-2.98%)
Feb 18, 2022 29.50 0 -0.53(-1.76%)
Feb 17, 2022 30.70 30.94 29.89 30.03 164,117 -0.59(-1.93%)
Feb 16, 2022 30.27 30.72 30.02 30.62 163,049 +0.40(+1.32%)
Feb 15, 2022 30.37 30.72 30.09 30.22 179,112 +0.26(+0.87%)
Feb 14, 2022 30.65 30.90 29.84 29.96 200,683 -0.59(-1.93%)
Feb 11, 2022 30.84 31.24 30.11 30.55 193,107 -0.32(-1.04%)
Feb 10, 2022 31.10 32.14 30.69 30.87 305,203 -0.22(-0.71%)
Feb 09, 2022 30.76 31.29 30.76 31.09 243,185 +0.63(+2.07%)
Feb 08, 2022 29.69 30.56 29.69 30.46 161,130 +0.66(+2.21%)
Feb 07, 2022 29.91 30.13 29.62 29.80 239,140 -0.09(-0.30%)
Feb 04, 2022 30.92 30.92 29.42 29.89 260,717 -0.95(-3.08%)
Feb 03, 2022 31.24 30.74 30.84 198,796 -0.43(-1.38%)
Feb 02, 2022 30.57 31.62 30.45 31.27 352,966 +0.89(+2.93%)
Feb 01, 2022 30.65 30.65 29.92 30.38 256,115 -0.10(-0.33%)
Jan 31, 2022 29.51 30.50 30.48 218,282 +1.00(+3.39%)
Jan 28, 2022 29.10 29.49 28.26 29.48 268,595 +0.38(+1.31%)
Jan 27, 2022 29.54 30.12 29.01 29.10 185,794 -0.24(-0.82%)
Jan 26, 2022 30.56 31.05 29.16 29.34 417,232 -1.56(-5.05%)
Jan 25, 2022 29.52 31.06 28.77 30.90 639,529 +1.24(+4.18%)
Jan 24, 2022 29.65 29.86 28.46 29.66 469,199 -0.46(-1.53%)
Jan 21, 2022 29.74 30.88 29.64 30.12 310,118 +0.06(+0.20%)
Jan 20, 2022 31.28 31.61 29.96 30.06 437,321 -1.28(-4.08%)
Jan 19, 2022 32.24 32.46 31.27 31.34 254,893 -0.90(-2.79%)
Jan 18, 2022 33.04 33.13 32.13 32.24 293,599 -0.79(-2.39%)
Jan 14, 2022 33.03 0 -0.51(-1.52%)
Jan 13, 2022 32.69 33.79 32.40 33.54 403,126 +1.23(+3.81%)
Jan 12, 2022 31.97 32.74 31.91 32.31 297,033 +0.52(+1.64%)
Jan 11, 2022 31.36 31.90 31.00 31.79 218,758 +0.33(+1.05%)
Jan 10, 2022 31.85 31.89 30.92 31.46 376,495 -0.61(-1.90%)
Jan 07, 2022 32.72 32.85 31.72 32.07 312,789 -0.62(-1.90%)
Jan 06, 2022 33.50 33.55 32.51 32.69 355,774 -0.88(-2.62%)
Jan 05, 2022 34.82 34.94 33.40 33.57 451,099 -1.28(-3.67%)
Jan 04, 2022 33.83 35.08 33.68 34.85 408,958 +1.22(+3.63%)
Jan 03, 2022 34.18 34.72 32.84 33.63 487,314 -0.13(-0.39%)
Dec 31, 2021 33.35 34.00 33.23 33.76 341,588 +0.50(+1.50%)
Dec 30, 2021 33.65 33.96 33.14 33.26 283,450 -0.48(-1.42%)
Dec 29, 2021 33.36 33.77 33.07 33.74 326,247 +0.47(+1.41%)
Dec 28, 2021 32.54 33.44 32.50 33.27 346,836 +0.57(+1.74%)
Dec 27, 2021 31.91 32.71 31.82 32.70 384,505 +1.05(+3.32%)
Dec 23, 2021 31.41 31.95 31.10 31.65 313,093 +0.39(+1.25%)
Dec 22, 2021 31.27 31.33 30.79 31.26 227,630 +0.27(+0.87%)
Dec 21, 2021 30.99 31.25 30.53 30.99 234,547 +0.34(+1.11%)
Dec 20, 2021 30.34 30.73 29.56 30.65 280,445 -0.16(-0.52%)
Dec 17, 2021 30.51 31.55 30.22 30.81 832,124 +0.14(+0.46%)
Dec 16, 2021 31.34 31.34 30.44 30.67 280,135 -0.34(-1.10%)
Dec 15, 2021 30.10 31.11 29.91 31.01 270,948 +1.01(+3.37%)
Dec 14, 2021 31.21 31.21 29.62 30.00 386,788 -0.13(-0.43%)
Dec 13, 2021 30.44 30.76 29.96 30.13 266,023 -0.52(-1.70%)
Dec 10, 2021 29.80 30.70 29.77 30.65 274,147 +0.85(+2.85%)
Dec 09, 2021 30.15 30.20 29.60 29.80 186,430 -0.42(-1.39%)
Dec 08, 2021 29.76 30.28 29.59 30.22 219,185 +0.51(+1.72%)
Dec 07, 2021 29.23 29.76 29.11 29.71 312,661 +0.65(+2.24%)
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 28.98 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 23.32 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 23.73 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.
 
bottom clear