Home

Gladstone Land Corporation - Common Stock (LAND)

9.0600
+0.0900 (1.00%)
NASDAQ · Last Trade: Nov 2nd, 12:05 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/31/20259.019.118.829.06371,9149.06
10/30/20259.099.138.968.97279,5378.97
10/29/20259.249.279.079.11470,0159.11
10/28/20259.199.329.119.22324,9739.22
10/27/20259.139.259.059.19351,5289.19
10/24/20259.049.209.009.16305,3309.16
10/23/20259.039.068.969.01278,2688.96
10/22/20258.909.078.849.04413,1808.99
10/21/20259.039.088.908.92311,0598.87
10/20/20259.099.179.019.08311,2599.03
10/17/20259.119.179.049.05274,1839.00
10/16/20259.289.359.129.17251,7309.12
10/15/20259.229.409.229.29336,3509.24
10/14/20259.229.309.059.26354,0019.21
10/13/20259.159.289.029.27563,5129.22
10/10/20259.129.168.929.01568,9138.96
10/09/20259.139.199.049.12257,6779.07
10/08/20259.129.199.089.15233,0119.10
10/07/20259.139.239.059.12311,6499.07
10/06/20259.239.239.109.14363,5109.09
10/03/20259.259.359.199.23323,7389.18
10/02/20259.339.359.039.25739,3159.20
10/01/20259.159.349.119.33494,8739.28
9/30/20259.109.219.089.16274,9069.11
9/29/20259.149.199.069.15295,7489.10
9/26/20259.149.269.099.12299,2909.07
9/25/20259.289.349.129.14337,6259.09
9/24/20259.279.429.199.34424,2289.29
9/23/20259.189.409.189.32286,0619.27
9/22/20259.169.299.039.19452,2989.14
9/19/20259.379.399.229.26669,9379.16
9/18/20259.039.449.029.37667,1099.27
9/17/20259.009.198.929.00583,0298.91
9/16/20258.908.988.808.94431,9218.85
9/15/20258.878.888.788.87348,1128.78
9/12/20258.908.978.808.86385,3348.77
9/11/20258.858.938.778.91804,8848.82
9/10/20258.908.938.798.87292,2238.78
9/09/20259.019.018.858.90367,8268.81
9/08/20259.019.078.899.01324,1968.92
9/05/20259.109.198.968.98411,3848.89
9/04/20258.989.038.889.03276,8138.94
9/03/20258.909.028.898.99344,2938.90
9/02/20259.159.168.918.94478,3858.85
8/29/20259.209.279.169.20352,3669.11
8/28/20259.159.209.059.20230,3219.11
8/27/20259.079.179.049.14290,4269.05
8/26/20259.099.149.029.09187,0529.00
8/25/20259.049.118.999.06329,0478.97
8/22/20258.979.248.959.14369,8219.05
8/21/20258.888.978.828.91257,5038.82
8/20/20258.929.078.898.92322,7028.83
8/19/20258.919.078.908.97334,4938.83
8/18/20258.908.968.818.84400,4038.70
8/15/20258.898.968.698.88363,1988.74
8/14/20258.968.998.808.84333,8378.70
8/13/20258.889.028.838.98366,8958.84
8/12/20258.698.978.578.87512,7168.73
8/11/20258.708.888.628.65620,6338.52
8/08/20258.959.038.478.691,575,1428.56
8/07/20259.179.279.059.14474,0629.00
8/06/20259.259.299.119.11270,3858.97
8/05/20259.159.299.089.23442,6449.09
8/04/20259.149.259.139.13428,5798.99