LAND - Gladstone Land Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201911.4411.4911.3211.3311.33123,100
Jul 19, 20190.045 Dividend
Jul 18, 201911.4711.5511.4211.5311.4867,000
Jul 17, 201911.7011.7211.4111.4611.42127,600
Jul 16, 201911.7111.7311.6611.6811.6380,200
Jul 15, 201911.6511.7211.6011.7111.66148,800
Jul 12, 201911.4911.7011.4911.6611.61113,200
Jul 11, 201911.6511.6511.4611.4911.45118,600
Jul 10, 201911.5611.6811.5411.6711.6280,500
Jul 09, 201911.6411.6411.5511.5911.5468,500
Jul 08, 201911.6411.6911.6011.6511.6066,100
Jul 05, 201911.6811.6811.5411.6311.58171,300
Jul 03, 201911.5811.6911.4411.6911.6495,000
Jul 02, 201911.5311.5811.3711.5211.48148,900
Jul 01, 201911.5911.6411.4011.4711.43164,600
Jun 28, 201911.4211.5711.4211.5311.48369,400
Jun 27, 201911.3611.4311.3111.4311.39137,100
Jun 26, 201911.4711.4711.3011.3611.32322,300
Jun 25, 201911.4811.5511.3011.4011.36311,800
Jun 24, 201911.6111.7411.4011.4111.37257,800
Jun 21, 201911.5511.7511.5111.6011.55436,900
Jun 20, 201911.6511.7011.5211.5211.481,548,500
Jun 19, 201912.0312.3912.0112.3212.27196,700
Jun 18, 201912.1812.2711.8811.9111.86213,400
Jun 18, 20190.0445 Dividend
Jun 17, 201912.2712.3712.0712.2112.12122,500
Jun 14, 201912.4312.5012.2512.2512.1677,900
Jun 13, 201912.5312.5712.3512.3912.30114,400
Jun 12, 201912.3612.5712.3512.4412.3586,700
Jun 11, 201912.3512.4212.2012.3412.2571,100
Jun 10, 201912.2512.4712.2412.2812.1978,700
Jun 07, 201912.4012.4912.2312.2412.1576,100
Jun 06, 201912.4712.4812.1812.2012.11123,200
Jun 05, 201912.6312.6312.4612.5012.41160,800
Jun 04, 201912.5512.6512.5212.6312.53137,700
Jun 03, 201912.4312.6112.3612.5912.5087,800
May 31, 201912.1412.4512.1312.4012.3156,000
May 30, 201912.3012.4312.1212.1712.0891,000
May 29, 201912.5212.5312.3312.3812.2974,700
May 28, 201912.6912.7012.4512.4912.4087,400
May 24, 201912.6812.7212.6312.6912.5971,300
May 23, 201912.6612.6612.5912.6312.5353,900
May 22, 201912.6812.7012.6112.7012.6050,300
May 21, 201912.6812.7012.6112.6812.58103,800
May 21, 20190.0445 Dividend
May 20, 201912.6812.6812.5712.6812.5473,700
May 17, 201912.6312.7012.6012.6812.5443,900
May 16, 201912.6812.7012.5912.6812.5457,700
May 15, 201912.5912.6812.5412.6612.5252,600
May 14, 201912.3812.6912.3412.6312.4988,400
May 13, 201912.3512.4712.2912.3412.2072,000
May 10, 201912.4212.4912.3212.4812.3442,000
May 09, 201912.4312.5412.3812.4212.2852,200
May 08, 201912.6312.6812.3412.5112.3750,500
May 07, 201912.5812.6612.4312.5012.3683,800
May 06, 201912.6512.6912.4112.5612.4268,300
May 03, 201912.4612.6912.4612.6512.5166,100
May 02, 201912.4912.5312.2912.4312.2981,200
May 01, 201912.6912.7012.4712.5212.3866,900
Apr 30, 201912.5312.6712.4712.6712.5361,800
Apr 29, 201912.5312.5712.4112.5312.3957,400
Apr 26, 201912.4112.5412.3212.5112.3746,400
Apr 25, 201912.4912.4912.2812.4112.2741,300
Apr 24, 201912.6512.6912.4812.4812.3448,000
Apr 23, 201912.6012.8112.5212.6612.52228,200
Apr 22, 201912.5412.5612.2312.5412.40100,800
Apr 18, 201912.5312.5812.4712.5412.4068,900
Apr 18, 20190.0445 Dividend
Apr 17, 201912.6212.6212.4512.5912.4153,300
Apr 16, 201912.6612.6912.4212.5712.3976,400
Apr 15, 201912.5612.6312.4512.5712.3968,800
Apr 12, 201912.5212.5812.4412.5212.3459,300
Apr 11, 201912.4112.5912.3512.5212.3464,600
Apr 10, 201912.2012.4012.1512.3712.1974,400
Apr 09, 201912.4312.4312.1312.1511.9761,600
Apr 08, 201912.3512.3912.2612.3912.2163,100
Apr 05, 201912.4012.4912.2912.3912.2158,500
Apr 04, 201912.5012.5012.2712.3812.2079,300
Apr 03, 201912.6512.6512.3612.5112.3354,800
Apr 02, 201912.7012.7012.4612.6012.4267,900
Apr 01, 201912.6512.7012.4912.6612.48106,000
Mar 29, 201912.5412.6512.3512.6512.47199,900
Mar 28, 201912.5012.5512.3812.5512.3654,100
Mar 27, 201912.4412.5012.2712.4912.3178,900
Mar 26, 201912.3012.4612.3012.4112.2360,300
Mar 25, 201912.0212.3412.0012.2812.1068,900
Mar 22, 201912.5012.5712.1312.1311.9573,300
Mar 21, 201912.4412.5912.4012.4812.3080,800
Mar 20, 201912.3112.5312.1812.4512.2760,400
Mar 19, 201912.3512.4012.2512.3012.1265,300
Mar 19, 20190.04445 Dividend
Mar 18, 201912.0612.3812.0412.3512.13115,500
Mar 15, 201912.0212.1111.9612.0411.82240,700
Mar 14, 201911.8112.0411.8112.0211.80102,800
Mar 13, 201911.9312.0311.8011.8011.5967,900
Mar 12, 201912.0512.1311.9111.9411.7266,100
Mar 11, 201911.8412.0711.8412.0511.8357,500
Mar 08, 201911.7311.9011.7311.8311.6263,000
Mar 07, 201911.9512.0311.7411.7411.5369,400
Mar 06, 201912.1012.1711.8011.9411.7270,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...