Gladstone Land Corporation - Common Stock (LAND)

9.1800
+0.2100 (2.34%)
NASDAQ· Last Trade: Aug 31st, 8:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/20268.989.238.919.181,017,8049.18
8/28/20268.859.078.858.97801,9138.97
8/27/20268.808.978.808.87738,8768.87
8/26/20268.788.898.758.87715,8628.87
8/25/20268.858.878.618.78673,2208.78
8/24/20268.668.938.668.831,009,6868.83
8/21/20268.748.778.618.65623,0188.65
8/20/20268.578.718.528.69694,2708.69
8/19/20268.278.638.278.61686,0108.61
8/18/20268.228.308.158.23563,2668.23
8/17/20268.288.328.228.24728,1898.24
8/14/20268.318.408.228.31635,7618.31
8/13/20268.278.488.258.29839,1018.29
8/12/20268.118.297.988.19965,4088.19
8/11/20268.168.268.138.21541,3708.21
8/10/20268.298.308.068.13739,2378.13
8/07/20268.348.478.318.34512,8438.34
8/06/20268.278.388.278.34537,3088.34
8/05/20268.208.218.048.20750,6548.20
8/04/20268.078.197.928.16924,4368.16
8/03/20268.128.208.068.06750,5918.06
7/31/20268.298.358.098.11973,7658.11
7/30/20268.428.458.268.28902,6898.28
7/29/20268.478.548.448.45393,8518.45
7/28/20268.568.668.478.48433,0018.48
7/27/20268.568.588.458.50480,6548.50
7/24/20268.578.658.528.53388,7488.53
7/23/20268.668.688.498.57713,5938.57
7/22/20268.888.908.668.68582,7998.68
7/21/20268.688.858.658.83506,7488.83
7/20/20268.788.798.668.70507,6628.70
7/17/20268.898.968.658.76604,6918.76
7/16/20268.819.018.788.94804,7338.94
7/15/20268.688.858.648.66443,6658.66
7/14/20268.618.718.568.66506,8248.66
7/13/20268.568.658.528.60561,9498.60
7/10/20268.568.648.528.56434,9928.56
7/09/20268.518.598.488.56365,3188.56
7/08/20268.528.568.428.49761,6818.49
7/07/20268.558.768.548.56725,1838.56
7/06/20268.678.678.528.55544,2028.55
7/02/20268.698.788.658.65517,1978.65
7/01/20268.558.728.538.63729,3128.63
6/30/20268.608.608.408.53745,9598.53
6/29/20268.658.688.548.61844,0268.61
6/26/20268.508.648.508.612,022,1448.61
6/25/20268.608.668.438.50631,1938.50
6/24/20268.758.838.578.60763,7818.60
6/23/20268.608.788.558.75590,4058.75
6/22/20268.738.738.558.59948,0948.59
6/18/20268.658.768.608.66962,3888.66
6/17/20268.808.828.558.57755,2658.57
6/16/20268.878.978.768.78592,4978.78
6/15/20269.009.138.778.851,101,1068.85
6/12/20269.069.098.938.96690,6318.96
6/11/20269.169.208.979.00680,4039.00
6/10/20269.269.329.109.11441,6699.11
6/09/20269.159.329.159.24401,0729.24
6/08/20269.279.389.129.12546,4159.12
6/05/20269.329.399.279.27488,0419.27
6/04/20269.309.429.269.33359,4329.33
6/03/20269.319.359.189.19578,1379.19
6/02/20269.199.359.189.32387,8809.32
6/01/20269.429.479.199.19592,1439.19