Gladstone Land Corporation - Common Stock (LAND)

10.40
+0.01 (0.10%)
NASDAQ · Last Trade: Apr 16th, 12:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gladstone Land Corporation - Common Stock (LAND)

DateOpenHighLowCloseVolumeAdjusted Close
4/15/202610.6210.6910.3710.39396,89510.39
4/14/202610.4310.6610.4310.65784,69110.65
4/13/202610.3110.4510.2410.42439,08610.42
4/10/202610.3510.4310.2710.39389,35910.39
4/09/202610.3210.4010.2110.32439,48010.32
4/08/202610.5710.5810.2310.28337,20610.28
4/07/202610.4710.4910.3310.37349,80610.37
4/06/202610.3410.5510.3410.48433,72810.48
4/02/202610.2310.3910.1210.34403,58210.34
4/01/202610.2010.3210.1910.26445,44210.26
3/31/202610.2110.3610.1010.20452,65610.20
3/30/202610.0410.369.8910.14596,33310.14
3/27/202610.1410.259.879.87534,4689.87
3/26/202610.3010.3710.1210.19542,90110.19
3/25/202610.5110.5610.2910.33406,73710.33
3/24/202610.4210.6010.3810.40503,76410.40
3/23/202610.5010.8010.3510.56436,50310.56
3/20/202610.9911.0010.5010.53986,80010.53
3/19/202611.4011.4310.8110.99838,21110.99
3/18/202611.8011.8911.3911.44492,65011.44
3/17/202611.7011.9111.6111.80412,53711.80
3/16/202611.4911.7511.4611.66439,05811.66
3/13/202611.9711.9911.3411.36504,85711.36
3/12/202611.8512.0111.5111.84511,45711.84
3/11/202612.0012.0711.8711.95398,52911.95
3/10/202611.8612.2011.7812.01437,69912.01
3/09/202611.6711.8511.3511.80565,56111.80
3/06/202611.7611.8511.6011.73502,62911.73
3/05/202611.9511.9911.7111.81523,80711.81
3/04/202612.0912.2011.8612.03609,70312.03
3/03/202611.9312.2311.8512.02664,33212.02
3/02/202612.0312.3111.6212.16967,53512.16
2/27/202612.3212.5712.1412.281,005,75412.28
2/26/202612.4412.5212.0612.421,036,82112.42
2/25/202611.5313.0011.4612.501,711,69512.50
2/24/202611.2111.5111.1111.51608,62711.51
2/23/202610.9011.3210.9011.31878,03511.31
2/20/202610.9811.0110.7710.91555,41210.91
2/19/202611.0511.2710.8910.99804,95110.99
2/18/202611.3811.4311.0211.04920,27911.04
2/17/202611.4711.6911.1811.421,076,09711.42
2/13/202610.9711.2810.8411.19588,58511.19
2/12/202611.1711.3310.8110.83520,94610.83
2/11/202610.9911.1510.9911.15546,28211.15
2/10/202610.9011.0510.8810.95483,47010.95
2/09/202611.0011.1210.7010.93644,42910.93
2/06/202611.1211.1410.7411.011,060,48511.01
2/05/202611.0511.3010.9611.12815,63511.12
2/04/202611.0211.2811.0111.07946,08411.07
2/03/202610.8711.1610.8411.00923,07311.00
2/02/202611.1411.2810.7210.781,384,26610.78
1/30/202610.4211.1610.3111.151,721,95911.15
1/29/20269.8410.449.8410.442,100,57410.44
1/28/20269.809.889.719.75718,3459.75
1/27/20269.589.879.549.78750,7999.78
1/26/20269.639.679.449.601,038,4819.60
1/23/20269.779.789.629.62620,4459.62
1/22/20269.879.989.809.82493,2739.82
1/21/20269.9110.009.729.86612,3129.86
1/20/202610.0010.019.769.83648,4149.83
1/16/20269.9810.079.9210.03712,56310.03