Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Gladstone Land Corporation - Common Stock (LAND)

12.03
+0.01 (0.08%)
NASDAQ · Last Trade: Mar 5th, 12:59 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/04/202612.0912.2011.8612.03609,70312.03
3/03/202611.9312.2311.8512.02664,33212.02
3/02/202612.0312.3111.6212.16967,53512.16
2/27/202612.3212.5712.1412.281,005,75412.28
2/26/202612.4412.5212.0612.421,036,82112.42
2/25/202611.5313.0011.4612.501,711,69512.50
2/24/202611.2111.5111.1111.51608,62711.51
2/23/202610.9011.3210.9011.31878,03511.31
2/20/202610.9811.0110.7710.91555,41210.91
2/19/202611.0511.2710.8910.99804,95110.99
2/18/202611.3811.4311.0211.04920,27911.04
2/17/202611.4711.6911.1811.421,076,09711.37
2/13/202610.9711.2810.8411.19588,58511.14
2/12/202611.1711.3310.8110.83520,94610.79
2/11/202610.9911.1510.9911.15546,28211.10
2/10/202610.9011.0510.8810.95483,47010.90
2/09/202611.0011.1210.7010.93644,42910.88
2/06/202611.1211.1410.7411.011,060,48510.96
2/05/202611.0511.3010.9611.12815,63511.07
2/04/202611.0211.2811.0111.07946,08411.02
2/03/202610.8711.1610.8411.00923,07310.95
2/02/202611.1411.2810.7210.781,384,26610.74
1/30/202610.4211.1610.3111.151,721,95911.10
1/29/20269.8410.449.8410.442,100,57410.40
1/28/20269.809.889.719.75718,3459.71
1/27/20269.589.879.549.78750,7999.74
1/26/20269.639.679.449.601,038,4819.56
1/23/20269.779.789.629.62620,4459.58
1/22/20269.879.989.809.82493,2739.73
1/21/20269.9110.009.729.86612,3129.77
1/20/202610.0010.019.769.83648,4149.74
1/16/20269.9810.079.9210.03712,5639.94
1/15/20269.7410.079.729.99995,7009.90
1/14/20269.729.829.669.71881,3339.62
1/13/20269.629.769.559.67665,4299.58
1/12/20269.459.679.399.58534,5899.49
1/09/20269.439.479.349.43417,7949.35
1/08/20269.349.449.259.39530,9979.31
1/07/20269.469.499.319.35467,8349.27
1/06/20269.329.459.269.44594,1479.36
1/05/20269.119.339.109.30763,6899.22
1/02/20269.159.209.069.13605,5289.05
12/31/20259.069.199.069.15496,8039.07
12/30/20258.899.118.889.09433,4319.01
12/29/20258.788.928.788.89577,8898.81
12/26/20258.858.888.798.81354,6818.73
12/24/20258.798.908.728.87314,1448.79
12/23/20258.808.838.738.76603,8648.68
12/22/20258.798.898.708.80656,6848.72
12/19/20258.908.968.788.79596,4148.67
12/18/20258.849.038.838.90424,6758.77
12/17/20258.738.918.718.84536,5018.71
12/16/20258.768.878.728.73686,7528.61
12/15/20259.009.048.618.761,179,0758.64
12/12/20259.039.058.938.97542,3338.84
12/11/20259.109.139.009.01540,7988.88
12/10/20259.149.149.029.04649,1338.91
12/09/20259.129.209.079.11466,9388.98
12/08/20259.169.219.059.12373,3828.99
12/05/20259.279.289.119.13319,8259.00