Gladstone Land Corporation - Common Stock (LAND)

8.6850
+0.0250 (0.29%)
NASDAQ· Last Trade: Jul 15th, 12:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/14/20268.618.718.568.66506,8248.66
7/13/20268.568.658.528.60561,9498.60
7/10/20268.568.648.528.56434,9928.56
7/09/20268.518.598.488.56365,3188.56
7/08/20268.528.568.428.49761,6818.49
7/07/20268.558.768.548.56725,1838.56
7/06/20268.678.678.528.55544,2028.55
7/02/20268.698.788.658.65517,1978.65
7/01/20268.558.728.538.63729,3128.63
6/30/20268.608.608.408.53745,9598.53
6/29/20268.658.688.548.61844,0268.61
6/26/20268.508.648.508.612,022,1448.61
6/25/20268.608.668.438.50631,1938.50
6/24/20268.758.838.578.60763,7818.60
6/23/20268.608.788.558.75590,4058.75
6/22/20268.738.738.558.59948,0948.54
6/18/20268.658.768.608.66962,3888.61
6/17/20268.808.828.558.57755,2658.52
6/16/20268.878.978.768.78592,4978.73
6/15/20269.009.138.778.851,101,1068.80
6/12/20269.069.098.938.96690,6318.91
6/11/20269.169.208.979.00680,4038.95
6/10/20269.269.329.109.11441,6699.06
6/09/20269.159.329.159.24401,0729.19
6/08/20269.279.389.129.12546,4159.07
6/05/20269.329.399.279.27488,0419.22
6/04/20269.309.429.269.33359,4329.28
6/03/20269.319.359.189.19578,1379.14
6/02/20269.199.359.189.32387,8809.27
6/01/20269.429.479.199.19592,1439.14
5/29/20260.009.589.439.48786,7949.43
5/28/20269.519.629.469.59396,1639.54
5/27/20269.499.609.469.52380,2069.47
5/26/20269.639.709.449.48565,2929.43
5/22/20269.539.699.489.63740,1209.58
5/21/20269.449.629.389.53554,4509.48
5/20/20269.439.539.359.44617,2969.39
5/19/20269.559.639.429.44479,6679.34
5/18/20269.409.699.399.66542,6859.56
5/15/20269.389.419.299.40498,8079.30
5/14/20269.789.979.409.44708,5179.34
5/13/20269.399.549.239.53713,6309.43
5/12/20269.389.639.109.451,048,6699.35
5/11/20269.719.759.409.44690,0829.34
5/08/20269.759.789.689.73437,0369.63
5/07/20269.789.829.689.75371,2989.65
5/06/20269.699.899.639.79633,8219.69
5/05/20269.619.689.569.63554,0459.53
5/04/20269.709.899.589.59601,2949.49
5/01/20269.609.809.559.78522,4129.68
4/30/20269.709.769.559.59756,4979.49
4/29/202610.0210.029.629.69625,7179.59
4/28/20269.9510.079.8710.06943,4499.96
4/27/20269.9410.089.859.91651,7629.81
4/24/20269.9310.039.889.93656,9389.83
4/23/202610.1110.1910.0210.03363,9849.88
4/22/202610.0510.2210.0410.10450,7809.95
4/21/202610.2710.289.9810.01523,5689.86
4/20/202610.2710.3510.1910.26656,60810.11
4/17/202610.4310.4910.2710.30448,54910.14
4/16/202610.3910.4510.2910.32400,41310.16
4/15/202610.6210.6910.3710.39396,89510.23