Gladstone Land Corporation - Common Stock (LAND)

8.8000
+0.2200 (2.56%)
NASDAQ · Last Trade: Oct 23rd, 3:39 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gladstone Land Corporation - Common Stock (LAND)

DateOpenHighLowCloseVolumeAdjusted Close
10/22/20268.588.918.588.80604,3518.75
10/21/20268.908.908.548.58581,9048.53
10/20/20268.869.168.848.89619,1698.84
10/19/20269.289.288.748.84781,1878.79
10/16/20269.429.459.269.28485,9439.23
10/15/20269.669.719.369.37526,6689.32
10/14/20269.649.649.479.53400,9779.48
10/13/20269.709.719.539.67513,2149.62
10/12/20269.469.629.309.62495,4829.57
10/09/20269.549.589.419.48392,9359.43
10/08/20269.589.609.419.53595,6589.48
10/07/20269.659.669.469.57463,6119.52
10/06/20269.689.849.609.66628,1589.61
10/05/20269.539.739.499.68553,7779.63
10/02/20269.549.759.459.56583,8319.51
10/01/20269.479.639.339.54518,4149.49
9/30/20269.549.569.279.46720,9269.41
9/29/20269.379.609.279.48712,2999.43
9/28/20269.489.489.319.37580,4559.32
9/25/20269.529.549.329.48514,6309.43
9/24/20269.549.609.389.49487,9969.44
9/23/20269.679.699.479.53500,8219.48
9/22/20269.679.769.569.72504,7349.67
9/21/20269.429.689.429.60444,2719.55
9/18/20269.569.589.409.43744,5459.33
9/17/20269.529.589.409.55434,4279.45
9/16/20269.509.539.269.38557,9809.28
9/15/20269.469.469.269.42529,8749.32
9/14/20269.559.619.389.41605,9949.31
9/11/20269.569.709.459.55481,5449.45
9/10/20269.439.579.399.48556,8659.38
9/09/20269.619.769.439.46777,2899.36
9/08/20269.869.979.619.631,467,4709.53
9/04/20269.729.999.689.83985,2739.73
9/03/20269.769.809.679.761,227,7169.66
9/02/20269.609.739.519.701,240,6199.60
9/01/20269.169.619.169.561,120,9839.46
8/31/20268.989.238.919.181,017,8049.09
8/28/20268.859.078.858.97801,9138.88
8/27/20268.808.978.808.87738,8768.78
8/26/20268.788.898.758.87715,8628.78
8/25/20268.858.878.618.78673,2208.69
8/24/20268.668.938.668.831,009,6868.74
8/21/20268.748.778.618.65623,0188.56
8/20/20268.578.718.528.69694,2708.60
8/19/20268.278.638.278.61686,0108.52
8/18/20268.228.308.158.23563,2668.15
8/17/20268.288.328.228.24728,1898.11
8/14/20268.318.408.228.31635,7618.18
8/13/20268.278.488.258.29839,1018.16
8/12/20268.118.297.988.19965,4088.06
8/11/20268.168.268.138.21541,3708.08
8/10/20268.298.308.068.13739,2378.00
8/07/20268.348.478.318.34512,8438.21
8/06/20268.278.388.278.34537,3088.21
8/05/20268.208.218.048.20750,6548.07
8/04/20268.078.197.928.16924,4368.03
8/03/20268.128.208.068.06750,5917.93
7/31/20268.298.358.098.11973,7657.98
7/30/20268.428.458.268.28902,6898.15
7/29/20268.478.548.448.45393,8518.32
7/28/20268.568.668.478.48433,0018.35
7/27/20268.568.588.458.50480,6548.36
7/24/20268.578.658.528.53388,7488.39
7/23/20268.668.688.498.57713,5938.39