LAND - Gladstone Land Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201911.9412.0011.9111.9611.96321,400
Sep 19, 201912.0312.0311.9311.9511.95242,400
Sep 18, 201912.0512.0811.9612.0012.00144,400
Sep 17, 201911.9912.1011.9612.0312.03121,500
Sep 16, 201912.0012.0611.9212.0112.01178,400
Sep 16, 20190.045 Dividend
Sep 13, 201912.0012.0011.9511.9811.93160,400
Sep 12, 201912.0012.0111.9211.9711.93195,900
Sep 11, 201911.9011.9111.8011.8411.80112,300
Sep 10, 201911.9012.0211.8011.8711.83258,700
Sep 09, 201911.7212.0211.6912.0111.96292,600
Sep 06, 201911.6311.7511.6211.7111.67113,300
Sep 05, 201911.6811.6911.5511.6311.59118,700
Sep 04, 201911.6011.7011.5711.6211.58140,200
Sep 03, 201911.4911.6911.4811.5211.48120,400
Aug 30, 201911.5911.7211.4611.5111.47161,800
Aug 29, 201911.5111.6411.4611.4911.45120,200
Aug 28, 201911.4011.5711.4011.4811.4481,300
Aug 27, 201911.5611.5911.3811.4011.36107,300
Aug 26, 201911.5111.5811.4911.5311.4996,700
Aug 23, 201911.5411.6311.4511.4911.4588,800
Aug 22, 201911.7011.7411.5211.5311.49108,800
Aug 21, 201911.5711.8611.5311.6911.65135,600
Aug 20, 201911.6311.7011.4611.5411.50116,000
Aug 19, 201911.6411.7411.5711.6211.58140,000
Aug 19, 20190.045 Dividend
Aug 16, 201911.5211.7311.5211.6411.5584,200
Aug 15, 201911.5611.5811.4511.5211.4350,300
Aug 14, 201911.6511.6511.4311.5011.4176,900
Aug 13, 201911.7611.7611.6111.6911.6082,500
Aug 12, 201911.6811.7811.6411.7511.66121,500
Aug 09, 201911.6811.7011.5311.6911.60107,100
Aug 08, 201911.5111.7011.5011.6811.5999,400
Aug 07, 201911.5711.6711.4311.5411.45116,500
Aug 06, 201911.5011.5911.4111.5711.48102,500
Aug 05, 201911.5111.5211.3611.4711.38114,600
Aug 02, 201911.4711.5911.4411.5611.4789,500
Aug 01, 201911.4911.5911.4711.4711.3883,200
Jul 31, 201911.5811.6311.4711.4911.40113,400
Jul 30, 201911.4011.5811.3911.5511.4674,000
Jul 29, 201911.5211.6211.3711.3811.29104,600
Jul 26, 201911.4811.5511.4611.5111.4243,900
Jul 25, 201911.6711.6711.4511.4511.3668,400
Jul 24, 201911.5111.6511.4311.6111.5269,500
Jul 23, 201911.4611.5311.4111.5111.4258,400
Jul 22, 201911.3311.5011.3211.4111.3286,600
Jul 19, 201911.4411.4911.3211.3311.24123,100
Jul 19, 20190.045 Dividend
Jul 18, 201911.4711.5511.4211.5311.4067,000
Jul 17, 201911.7011.7211.4111.4611.33127,600
Jul 16, 201911.7111.7311.6611.6811.5580,200
Jul 15, 201911.6511.7211.6011.7111.58148,800
Jul 12, 201911.4911.7011.4911.6611.53113,200
Jul 11, 201911.6511.6511.4611.4911.36118,600
Jul 10, 201911.5611.6811.5411.6711.5480,500
Jul 09, 201911.6411.6411.5511.5911.4668,500
Jul 08, 201911.6411.6911.6011.6511.5266,100
Jul 05, 201911.6811.6811.5411.6311.50171,300
Jul 03, 201911.5811.6911.4411.6911.5695,000
Jul 02, 201911.5311.5811.3711.5211.39148,900
Jul 01, 201911.5911.6411.4011.4711.34164,600
Jun 28, 201911.4211.5711.4211.5311.40369,400
Jun 27, 201911.3611.4311.3111.4311.30137,100
Jun 26, 201911.4711.4711.3011.3611.23322,300
Jun 25, 201911.4811.5511.3011.4011.27311,800
Jun 24, 201911.6111.7411.4011.4111.28257,800
Jun 21, 201911.5511.7511.5111.6011.47436,900
Jun 20, 201911.6511.7011.5211.5211.391,548,500
Jun 19, 201912.0312.3912.0112.3212.18196,700
Jun 18, 201912.1812.2711.8811.9111.77213,400
Jun 18, 20190.0445 Dividend
Jun 17, 201912.2712.3712.0712.2112.03122,500
Jun 14, 201912.4312.5012.2512.2512.0777,900
Jun 13, 201912.5312.5712.3512.3912.20114,400
Jun 12, 201912.3612.5712.3512.4412.2586,700
Jun 11, 201912.3512.4212.2012.3412.1571,100
Jun 10, 201912.2512.4712.2412.2812.0978,700
Jun 07, 201912.4012.4912.2312.2412.0676,100
Jun 06, 201912.4712.4812.1812.2012.02123,200
Jun 05, 201912.6312.6312.4612.5012.31160,800
Jun 04, 201912.5512.6512.5212.6312.44137,700
Jun 03, 201912.4312.6112.3612.5912.4087,800
May 31, 201912.1412.4512.1312.4012.2156,000
May 30, 201912.3012.4312.1212.1711.9991,000
May 29, 201912.5212.5312.3312.3812.1974,700
May 28, 201912.6912.7012.4512.4912.3087,400
May 24, 201912.6812.7212.6312.6912.5071,300
May 23, 201912.6612.6612.5912.6312.4453,900
May 22, 201912.6812.7012.6112.7012.5150,300
May 21, 201912.6812.7012.6112.6812.49103,800
May 21, 20190.0445 Dividend
May 20, 201912.6812.6812.5712.6812.4473,700
May 17, 201912.6312.7012.6012.6812.4443,900
May 16, 201912.6812.7012.5912.6812.4457,700
May 15, 201912.5912.6812.5412.6612.4352,600
May 14, 201912.3812.6912.3412.6312.4088,400
May 13, 201912.3512.4712.2912.3412.1172,000
May 10, 201912.4212.4912.3212.4812.2542,000
May 09, 201912.4312.5412.3812.4212.1952,200
May 08, 201912.6312.6812.3412.5112.2850,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...