Gladstone Land Corporation - Common Stock (LAND)

11.15
+0.71 (6.80%)
NASDAQ · Last Trade: Feb 1st, 9:26 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
1/22/20269.879.989.809.82493,2739.77
1/21/20269.9110.009.729.86612,3129.81
1/20/202610.0010.019.769.83648,4149.78
1/16/20269.9810.079.9210.03712,5639.98
1/15/20269.7410.079.729.99995,7009.94
1/14/20269.729.829.669.71881,3339.66
1/13/20269.629.769.559.67665,4299.62
1/12/20269.459.679.399.58534,5899.53
1/09/20269.439.479.349.43417,7949.38
1/08/20269.349.449.259.39530,9979.35
1/07/20269.469.499.319.35467,8349.31
1/06/20269.329.459.269.44594,1479.39
1/05/20269.119.339.109.30763,6899.26
1/02/20269.159.209.069.13605,5289.09
12/31/20259.069.199.069.15496,8039.11
12/30/20258.899.118.889.09433,4319.05
12/29/20258.788.928.788.89577,8898.85
12/26/20258.858.888.798.81354,6818.77
12/24/20258.798.908.728.87314,1448.83
12/23/20258.808.838.738.76603,8648.72
12/22/20258.798.898.708.80656,6848.76
12/19/20258.908.968.788.79596,4148.70
12/18/20258.849.038.838.90424,6758.81
12/17/20258.738.918.718.84536,5018.75
12/16/20258.768.878.728.73686,7528.64
12/15/20259.009.048.618.761,179,0758.67
12/12/20259.039.058.938.97542,3338.88
12/11/20259.109.139.009.01540,7988.92
12/10/20259.149.149.029.04649,1338.95
12/09/20259.129.209.079.11466,9389.02
12/08/20259.169.219.059.12373,3829.03
12/05/20259.279.289.119.13319,8259.04
12/04/20259.219.279.169.22359,0439.13
12/03/20259.179.259.129.22331,6089.13
12/02/20259.259.259.119.16465,5649.07
12/01/20259.229.259.189.20351,6949.11
11/28/20259.289.329.219.31278,9259.22
11/26/20259.209.359.189.30395,9959.21
11/25/20259.169.339.169.19341,6219.10
11/24/20259.189.229.089.10288,9959.01
11/21/20258.979.218.949.17482,6719.08
11/20/20259.199.198.928.94396,6258.85
11/19/20259.349.379.009.03426,4538.94
11/18/20259.399.469.299.38297,7759.29
11/17/20259.569.619.369.39291,7289.30
11/14/20259.709.759.539.60384,7999.46
11/13/20259.859.949.509.72807,9369.57
11/12/202510.0010.079.869.89461,5909.74
11/11/20259.8110.049.799.99606,9209.84
11/10/20259.439.849.409.82661,0249.67
11/07/20259.339.439.279.39389,4999.25
11/06/20259.239.509.139.33560,3679.19
11/05/20259.169.279.039.24333,2759.10
11/04/20259.139.139.019.11437,3578.97
11/03/20259.039.168.939.16349,0539.02