Skip to main content

Gladstone Land Corp (NQ: LAND )

13.14 +0.01 (+0.10%)
Streaming Delayed Price Updated: 2:06 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 13.02 13.20 12.88 13.13 162,595 +0.12(+0.92%)
Feb 29, 2024 13.00 13.20 12.89 13.01 276,829 +0.16(+1.25%)
Feb 28, 2024 12.78 12.98 12.73 12.85 199,462 -0.01(-0.08%)
Feb 27, 2024 12.95 13.06 12.85 12.86 210,746 -0.06(-0.46%)
Feb 26, 2024 13.03 13.08 12.88 12.92 213,765 -0.10(-0.77%)
Feb 23, 2024 12.98 13.11 12.87 13.02 176,784 +0.01(+0.08%)
Feb 22, 2024 13.15 13.21 12.97 13.01 283,841 -0.14(-1.06%)
Feb 21, 2024 13.45 13.50 12.77 13.15 518,920 -0.43(-3.17%)
Feb 20, 2024 13.57 13.64 13.36 13.58 212,705 +0.14(+1.02%)
Feb 16, 2024 13.33 13.52 13.23 13.44 178,706 -0.09(-0.66%)
Feb 15, 2024 13.27 13.55 13.26 13.53 232,554 +0.36(+2.72%)
Feb 14, 2024 13.20 13.24 13.07 13.17 168,896 +0.06(+0.46%)
Feb 13, 2024 13.59 13.66 13.06 13.11 355,636 -0.65(-4.71%)
Feb 12, 2024 13.45 13.83 13.45 13.76 182,153 +0.30(+2.22%)
Feb 09, 2024 13.47 13.48 13.28 13.46 219,701 +0.00(+0.00%)
Feb 08, 2024 13.35 13.53 13.30 13.46 207,254 +0.09(+0.67%)
Feb 07, 2024 13.61 13.61 13.34 13.37 227,253 -0.14(-1.03%)
Feb 06, 2024 13.52 13.68 13.41 13.51 176,764 -0.04(-0.29%)
Feb 05, 2024 13.46 13.70 13.27 13.55 293,704 -0.08(-0.58%)
Feb 02, 2024 14.10 14.10 13.54 13.63 388,524 -0.59(-4.13%)
Feb 01, 2024 14.10 14.25 13.93 14.22 307,263 +0.11(+0.78%)
Jan 31, 2024 14.17 14.49 14.03 14.11 374,527 +0.00(+0.00%)
Jan 30, 2024 14.21 14.21 13.98 14.11 200,009 -0.18(-1.26%)
Jan 29, 2024 14.02 14.29 13.90 14.29 173,071 +0.26(+1.85%)
Jan 26, 2024 14.00 14.12 13.90 14.03 145,935 +0.11(+0.79%)
Jan 25, 2024 13.86 13.97 13.80 13.92 138,287 +0.19(+1.38%)
Jan 24, 2024 14.04 14.07 13.69 13.73 187,579 -0.19(-1.36%)
Jan 23, 2024 13.96 14.10 13.81 13.92 167,136 +0.08(+0.58%)
Jan 22, 2024 13.60 13.86 13.59 13.84 197,462 +0.31(+2.26%)
Jan 19, 2024 13.49 13.56 13.28 13.54 205,500 +0.10(+0.74%)
Jan 18, 2024 13.58 13.60 13.32 13.44 260,201 -0.13(-0.95%)
Jan 17, 2024 13.96 13.97 13.46 13.57 341,580 -0.59(-4.14%)
Jan 16, 2024 13.90 14.22 13.87 14.15 245,389 +0.12(+0.85%)
Jan 12, 2024 14.11 14.19 13.90 14.03 185,989 +0.03(+0.21%)
Jan 11, 2024 13.95 14.07 13.76 14.00 178,852 +0.04(+0.29%)
Jan 10, 2024 13.97 14.04 13.90 13.96 205,696 -0.06(-0.43%)
Jan 09, 2024 13.92 14.11 13.84 14.02 155,421 -0.08(-0.56%)
Jan 08, 2024 13.75 14.10 13.70 14.10 210,696 +0.39(+2.82%)
Jan 05, 2024 13.85 13.95 13.71 13.72 160,683 -0.14(-1.00%)
Jan 04, 2024 13.92 14.00 13.82 13.85 214,326 -0.12(-0.85%)
Jan 03, 2024 14.30 14.31 13.93 13.97 181,426 -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.