LAND - Gladstone Land Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202015.8816.3715.5615.6415.6489,302
Jul 01, 202015.8416.0415.6015.7515.75227,900
Jun 30, 202015.6616.0515.6415.8615.86158,800
Jun 29, 202015.3215.7115.1515.6615.66129,600
Jun 26, 202015.3215.5615.0715.3115.31378,200
Jun 25, 202015.0415.4414.9715.4215.42336,000
Jun 24, 202015.3315.3314.6615.1215.12167,000
Jun 23, 202015.5315.6815.3615.4315.43137,100
Jun 22, 202015.0415.5014.8615.3015.30241,200
Jun 19, 202015.5115.8415.1915.2315.23326,100
Jun 18, 202015.4315.7515.2715.3715.37200,200
Jun 18, 20200.045 Dividend
Jun 17, 202015.8515.9815.5015.5515.50137,900
Jun 16, 202015.9816.1615.5415.9815.93161,200
Jun 15, 202015.2315.6615.0315.6115.56138,100
Jun 12, 202014.9515.3914.6215.3515.31198,900
Jun 11, 202015.5015.5014.3914.4614.42249,000
Jun 10, 202015.8416.2515.6215.9415.90508,800
Jun 09, 202015.8915.8915.1015.6215.57159,700
Jun 08, 202015.5516.1215.5515.8915.84246,000
Jun 05, 202015.4815.9415.4215.4615.42199,500
Jun 04, 202015.4215.4215.0015.2215.18148,400
Jun 03, 202015.0915.6114.9215.4715.43228,800
Jun 02, 202015.1915.4814.7914.9814.94141,500
Jun 01, 202014.6015.3514.6015.0615.02181,900
May 29, 202014.7014.7014.1114.5014.46112,000
May 28, 202014.9615.1414.5214.6714.63158,400
May 27, 202014.7414.8914.1214.8714.83160,900
May 26, 202014.1714.7514.1014.6914.65172,700
May 22, 202014.0714.0713.7114.0714.0386,100
May 21, 202014.4114.5413.8114.0013.96168,900
May 20, 202014.1514.3914.0514.3814.34192,700
May 19, 202013.9014.2713.7913.9813.94115,600
May 18, 202013.3814.0513.2614.0113.97200,900
May 18, 20200.045 Dividend
May 15, 202013.0613.2212.9313.0012.92156,500
May 14, 202013.0113.3312.8013.1513.07175,200
May 13, 202014.0614.2013.0813.1713.09248,200
May 12, 202014.0814.3313.9213.9613.87120,300
May 11, 202014.3014.4013.9013.9113.82201,900
May 08, 202014.1914.4614.0814.3714.28120,200
May 07, 202013.6714.3813.6714.1214.03208,400
May 06, 202013.7813.8713.4013.4813.39112,700
May 05, 202013.7514.0013.7513.8213.73143,500
May 04, 202013.6213.8613.4013.7113.62141,800
May 01, 202013.3613.7413.1613.7013.61133,100
Apr 30, 202013.4813.6313.2613.4213.3390,900
Apr 29, 202013.5013.8513.3313.4913.40279,800
Apr 28, 202013.8713.8713.0113.0813.00211,100
Apr 27, 202013.6913.9413.5713.6213.53199,100
Apr 24, 202013.1013.6313.0613.5213.43207,900
Apr 23, 202013.0013.1212.7212.9912.91169,000
Apr 23, 20200.045 Dividend
Apr 22, 202012.7612.8612.6012.6412.52154,200
Apr 21, 202012.0112.7512.0112.6012.48187,900
Apr 20, 202012.5612.5612.0212.2212.10176,700
Apr 17, 202012.3312.7112.1712.6812.55154,600
Apr 16, 202012.1012.3211.6712.2712.15145,100
Apr 15, 202011.9512.3711.6612.1011.98181,400
Apr 14, 202012.8613.0411.6911.7411.62264,500
Apr 13, 202013.1013.1012.3512.6112.49165,300
Apr 09, 202012.2013.2212.2013.1513.02194,300
Apr 08, 202011.7612.5211.6012.2712.15221,600
Apr 07, 202011.7511.9511.3411.6311.52168,100
Apr 06, 202011.9412.0811.1311.5711.46258,800
Apr 03, 202011.6911.6911.1311.6111.50135,500
Apr 02, 202011.4811.7811.2211.7311.61149,400
Apr 01, 202011.7011.7311.0311.4811.37175,100
Mar 31, 202011.7412.0011.2011.8511.73259,800
Mar 30, 202011.2511.7210.8011.7011.58222,900
Mar 27, 202010.8911.3410.8111.0010.89243,300
Mar 26, 202010.5311.4310.5311.1411.03306,100
Mar 25, 202010.1910.8310.0210.4210.32201,600
Mar 24, 202011.1111.209.9610.1910.09239,500
Mar 23, 202010.6110.9210.0310.5510.45206,600
Mar 20, 202010.3511.1910.0210.5110.41294,600
Mar 19, 20209.8010.689.6910.2210.12220,100
Mar 19, 20200.04465 Dividend
Mar 18, 202010.5210.839.789.909.76221,200
Mar 17, 20209.8011.069.8010.9110.75208,100
Mar 16, 20209.8510.289.619.669.52285,800
Mar 13, 202011.3311.7710.6411.2511.09287,500
Mar 12, 202012.4312.7011.2111.2711.11330,900
Mar 11, 202013.0013.0012.5512.6912.51170,800
Mar 10, 202013.1813.4112.6013.1913.00168,800
Mar 09, 202013.4013.4812.5712.7312.55242,400
Mar 06, 202013.9414.0013.4313.9013.70124,900
Mar 05, 202014.1614.2413.9614.1813.98110,800
Mar 04, 202014.0514.2514.0414.1913.9997,200
Mar 03, 202013.9014.1213.7513.9213.72135,200
Mar 02, 202013.5013.9913.5013.8813.68155,800
Feb 28, 202013.4313.6513.2113.4313.24210,500
Feb 27, 202014.0714.0713.3413.7013.50201,500
Feb 26, 202014.0014.4013.9714.1713.97132,800
Feb 25, 202014.1314.1313.6913.8413.64127,400
Feb 24, 202014.1914.2614.0014.0113.81123,200
Feb 21, 202014.3314.3914.2114.3814.17134,600
Feb 20, 202013.9914.4413.9214.3314.12154,000
Feb 19, 202013.9313.9313.6913.9013.7071,900
Feb 18, 202013.9513.9813.8113.9313.7362,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...