LAND - Gladstone Land Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201912.6312.7012.6012.6812.6843,900
May 16, 201912.6812.7012.5912.6812.6857,700
May 15, 201912.5912.6812.5412.6612.6652,600
May 14, 201912.3812.6912.3412.6312.6388,400
May 13, 201912.3512.4712.2912.3412.3472,000
May 10, 201912.4212.4912.3212.4812.4842,000
May 09, 201912.4312.5412.3812.4212.4252,200
May 08, 201912.6312.6812.3412.5112.5150,500
May 07, 201912.5812.6612.4312.5012.5083,800
May 06, 201912.6512.6912.4112.5612.5668,300
May 03, 201912.4612.6912.4612.6512.6566,100
May 02, 201912.4912.5312.2912.4312.4381,200
May 01, 201912.6912.7012.4712.5212.5266,900
Apr 30, 201912.5312.6712.4712.6712.6761,800
Apr 29, 201912.5312.5712.4112.5312.5357,400
Apr 26, 201912.4112.5412.3212.5112.5146,400
Apr 25, 201912.4912.4912.2812.4112.4141,300
Apr 24, 201912.6512.6912.4812.4812.4848,000
Apr 23, 201912.6012.8112.5212.6612.66228,200
Apr 22, 201912.5412.5612.2312.5412.54100,800
Apr 18, 201912.5312.5812.4712.5412.5468,900
Apr 18, 20190.0445 Dividend
Apr 17, 201912.6212.6212.4512.5912.5553,300
Apr 16, 201912.6612.6912.4212.5712.5376,400
Apr 15, 201912.5612.6312.4512.5712.5368,800
Apr 12, 201912.5212.5812.4412.5212.4859,300
Apr 11, 201912.4112.5912.3512.5212.4864,600
Apr 10, 201912.2012.4012.1512.3712.3374,400
Apr 09, 201912.4312.4312.1312.1512.1161,600
Apr 08, 201912.3512.3912.2612.3912.3563,100
Apr 05, 201912.4012.4912.2912.3912.3558,500
Apr 04, 201912.5012.5012.2712.3812.3479,300
Apr 03, 201912.6512.6512.3612.5112.4754,800
Apr 02, 201912.7012.7012.4612.6012.5667,900
Apr 01, 201912.6512.7012.4912.6612.62106,000
Mar 29, 201912.5412.6512.3512.6512.61199,900
Mar 28, 201912.5012.5512.3812.5512.5054,100
Mar 27, 201912.4412.5012.2712.4912.4578,900
Mar 26, 201912.3012.4612.3012.4112.3760,300
Mar 25, 201912.0212.3412.0012.2812.2468,900
Mar 22, 201912.5012.5712.1312.1312.0973,300
Mar 21, 201912.4412.5912.4012.4812.4480,800
Mar 20, 201912.3112.5312.1812.4512.4160,400
Mar 19, 201912.3512.4012.2512.3012.2665,300
Mar 19, 20190.04445 Dividend
Mar 18, 201912.0612.3812.0412.3512.26115,500
Mar 15, 201912.0212.1111.9612.0411.95240,700
Mar 14, 201911.8112.0411.8112.0211.93102,800
Mar 13, 201911.9312.0311.8011.8011.7267,900
Mar 12, 201912.0512.1311.9111.9411.8566,100
Mar 11, 201911.8412.0711.8412.0511.9657,500
Mar 08, 201911.7311.9011.7311.8311.7563,000
Mar 07, 201911.9512.0311.7411.7411.6669,400
Mar 06, 201912.1012.1711.8011.9411.8570,700
Mar 05, 201911.9712.1211.9312.0912.0068,400
Mar 04, 201912.1012.1611.9111.9811.8980,200
Mar 01, 201912.2412.3412.0512.1612.0773,200
Feb 28, 201912.4712.4812.2012.2212.1344,800
Feb 27, 201912.5512.5512.1412.4312.3486,900
Feb 26, 201912.2612.3312.1512.1512.0658,800
Feb 25, 201912.2812.2912.1212.2712.1891,800
Feb 22, 201912.0612.2912.0612.2712.1865,500
Feb 21, 201912.0612.1212.0012.0912.0051,100
Feb 20, 201912.2512.2612.0112.1012.0181,300
Feb 19, 201912.4612.4612.2012.2212.1384,100
Feb 19, 20190.04445 Dividend
Feb 15, 201912.3812.5512.3712.4912.3677,200
Feb 14, 201912.4012.5512.2412.3412.21139,200
Feb 13, 201912.1312.2912.0012.2612.13100,900
Feb 12, 201912.2512.2612.0512.1312.0089,800
Feb 11, 201912.0912.1612.0512.1412.0154,100
Feb 08, 201912.0012.1011.9412.0811.9537,900
Feb 07, 201912.0112.0511.8112.0111.8841,800
Feb 06, 201912.2012.2511.9712.0311.9065,000
Feb 05, 201912.1012.2112.0312.1812.0561,500
Feb 04, 201911.9012.0811.9012.0611.9350,400
Feb 01, 201912.1212.1211.7611.8911.7689,100
Jan 31, 201912.1812.4111.9912.0811.9583,200
Jan 30, 201911.9012.2011.8812.1011.9790,200
Jan 29, 201911.5512.0011.5511.8311.70201,000
Jan 28, 201911.4711.6211.3211.5311.41163,400
Jan 25, 201911.4911.5911.4511.4711.3567,000
Jan 24, 201911.4711.5911.4311.4511.3357,200
Jan 23, 201911.6811.7011.4011.4811.3691,700
Jan 22, 201911.5611.6711.4811.6611.54104,700
Jan 18, 201911.5611.7711.5111.6011.4893,500
Jan 17, 201911.4111.5611.3511.5311.41203,700
Jan 17, 20190.04445 Dividend
Jan 16, 201911.4011.4711.2611.4511.28141,500
Jan 15, 201911.4411.5511.3111.3311.17181,100
Jan 14, 201912.6512.6511.4111.4311.26304,400
Jan 11, 201912.4612.6512.3912.6012.42135,900
Jan 10, 201912.3212.4912.2812.4712.29110,800
Jan 09, 201912.2712.3412.2112.3312.1577,800
Jan 08, 201912.0912.3512.0612.2812.10115,500
Jan 07, 201912.0712.0911.8312.0511.88111,500
Jan 04, 201911.6912.0511.6711.9711.8075,300
Jan 03, 201911.7011.8711.5711.6711.5098,800
Jan 02, 201911.4511.7511.1911.7011.5389,900
Dec 31, 201811.6711.7611.2911.4811.31154,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...