Advertisement
Advertisement
U.S. markets open in 7 hours 18 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Gladstone Land Corporation (LAND)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
18.33+0.73 (+4.15%)
At close: 04:00PM EDT
18.52 +0.19 (+1.04%)
After hours: 06:13PM EDT
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 202217.7718.5217.4518.3318.33297,200
Sep 27, 202218.0618.2417.5317.6017.60409,200
Sep 26, 202219.0619.2518.0018.0418.04431,900
Sep 23, 202220.1120.2119.0319.3319.33282,100
Sep 22, 202219.8820.8019.4520.4920.49538,300
Sep 21, 202220.0720.3919.8219.9519.95267,000
Sep 21, 20220.046 Dividend
Sep 20, 202220.5020.5919.8520.1620.11286,700
Sep 19, 202220.7320.9020.4320.7620.71325,800
Sep 16, 202221.6421.6520.7121.0020.95354,600
Sep 15, 202222.1822.5521.6521.7121.66298,800
Sep 14, 202222.3522.5422.0622.2322.18172,000
Sep 13, 202222.8923.1422.1722.2822.23208,800
Sep 12, 202223.5623.7023.2023.2923.24151,300
Sep 09, 202223.1623.4722.9523.3623.31227,500
Sep 08, 202223.4323.4323.0123.0923.04159,000
Sep 07, 202223.0923.6223.0823.4923.44196,900
Sep 06, 202223.2423.3122.9523.2023.15231,000
Sep 02, 202223.8923.9922.9422.9822.93252,700
Sep 01, 202223.2523.9822.9323.8823.83497,500
Aug 31, 202223.0823.5523.0823.5123.46164,900
Aug 30, 202223.5323.6022.8222.9122.86247,600
Aug 29, 202223.5023.7423.3023.5323.48253,400
Aug 26, 202224.8224.8723.9123.9423.89146,300
Aug 25, 202224.2624.8824.2024.8224.76198,600
Aug 24, 202224.0424.2923.9124.1524.09186,700
Aug 23, 202224.0024.2523.9124.0724.02243,000
Aug 22, 202223.9324.0923.3823.9123.86298,900
Aug 22, 20220.046 Dividend
Aug 19, 202224.7524.8023.9324.1724.07254,300
Aug 18, 202224.5424.9524.2724.9024.80196,400
Aug 17, 202225.1825.2224.5624.6224.52309,600
Aug 16, 202226.0526.0525.3625.4025.29216,000
Aug 15, 202226.0226.2025.5526.1025.99188,600
Aug 12, 202225.5026.2225.3026.0225.91239,800
Aug 11, 202225.7125.7125.1225.2225.11267,000
Aug 10, 202225.8826.0025.1225.7125.60230,400
Aug 09, 202226.4326.4325.7025.9225.81314,800
Aug 08, 202226.0626.6326.0026.4326.32223,200
Aug 05, 202225.6625.9725.4325.8925.78167,800
Aug 04, 202226.5426.8425.5225.7925.68227,700
Aug 03, 202226.9227.0026.4626.4726.36185,300
Aug 02, 202226.6327.1626.3326.7526.64202,600
Aug 01, 202227.0727.1026.2726.7126.60369,000
Jul 29, 202226.3227.4526.1127.1127.00436,400
Jul 28, 202225.1726.2525.1726.1526.04410,100
Jul 27, 202224.6325.1424.4925.0224.92164,600
Jul 26, 202224.9324.9324.4224.6524.55117,200
Jul 25, 202224.5024.8724.2724.7024.60229,400
Jul 22, 202225.0025.0324.1724.3624.26247,800
Jul 21, 202224.9424.9424.2024.9024.80166,000
Jul 21, 20220.046 Dividend
Jul 20, 202224.5025.0724.1224.8924.74275,100
Jul 19, 202224.3424.5624.0624.4324.28216,300
Jul 18, 202224.0124.3823.8123.9723.83270,700
Jul 15, 202223.4723.9723.1023.7423.60195,600
Jul 14, 202223.0123.1922.6523.0022.86197,400
Jul 13, 202223.3423.6823.1723.5023.36150,500
Jul 12, 202223.2823.9123.2823.5423.40255,000
Jul 11, 202223.4323.5122.5723.3823.24299,700
Jul 08, 202223.0323.9322.9023.4323.29348,200
Jul 07, 202223.0023.4322.9222.9622.82284,100
Jul 06, 202222.7823.1222.1422.6222.48281,200
Jul 05, 202222.1522.6121.5122.5922.45377,500
Jul 01, 202222.2022.9522.0422.3522.22247,000
Jun 30, 202222.3522.4121.8922.1622.03410,700
Jun 29, 202222.8822.8822.3522.5122.37226,700
Jun 28, 202223.8324.2022.9423.0122.87207,600
Jun 27, 202223.3223.6722.9523.2123.07288,900
Jun 24, 202222.8923.3522.7522.9322.79313,400
Jun 23, 202222.9223.5022.3722.8122.67235,400
Jun 22, 202222.5423.4722.4922.8822.74266,900
Jun 21, 202222.0023.2321.8522.9222.78429,700
Jun 21, 20220.045 Dividend
Jun 17, 202221.5622.1821.2521.6121.44332,500
Jun 16, 202221.6921.8621.2321.4321.26421,800
Jun 15, 202222.3422.6521.8722.2322.05281,700
Jun 14, 202222.3922.4821.8822.0521.87286,700
Jun 13, 202223.4123.5922.2922.3922.21435,300
Jun 10, 202224.5624.7724.1324.2824.08273,000
Jun 09, 202225.6025.7324.8324.8624.66230,500
Jun 08, 202225.9326.3825.5225.6025.39261,200
Jun 07, 202225.4126.2725.2426.2526.04324,800
Jun 06, 202225.8925.8925.1325.4625.25210,800
Jun 03, 202226.6326.7125.5925.6825.47227,300
Jun 02, 202226.3126.8126.0726.7926.57282,200
Jun 01, 202226.9027.1025.4426.3926.18324,700
May 31, 202226.0927.8526.0726.8426.62894,800
May 27, 202225.2926.0425.1426.0425.83379,700
May 26, 202224.6725.7124.6625.3225.12376,800
May 25, 202224.0724.7523.9024.6824.48296,800
May 24, 202223.5524.4223.1624.2824.08374,600
May 23, 202223.2923.9723.1523.8223.63358,400
May 20, 202224.9824.9822.7923.1522.96833,800
May 19, 202224.0024.8423.9024.5424.34662,200
May 19, 20220.045 Dividend
May 18, 202225.5525.6023.8924.1223.88589,100
May 17, 202226.7726.9725.2325.8425.58479,900
May 16, 202227.1627.9726.1626.2726.01500,900
May 13, 202227.0027.1425.8227.0426.77502,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement