Gladstone Land Corporation - Common Stock (LAND)

9.4600
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 1st, 8:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20269.549.569.279.46720,9269.46
9/29/20269.379.609.279.48712,2999.48
9/28/20269.489.489.319.37580,4559.37
9/25/20269.529.549.329.48514,6309.48
9/24/20269.549.609.389.49487,9969.49
9/23/20269.679.699.479.53500,8219.53
9/22/20269.679.769.569.72504,7349.72
9/21/20269.429.689.429.60444,2719.60
9/18/20269.569.589.409.43744,5459.38
9/17/20269.529.589.409.55434,4279.50
9/16/20269.509.539.269.38557,9809.33
9/15/20269.469.469.269.42529,8749.37
9/14/20269.559.619.389.41605,9949.36
9/11/20269.569.709.459.55481,5449.50
9/10/20269.439.579.399.48556,8659.43
9/09/20269.619.769.439.46777,2899.41
9/08/20269.869.979.619.631,467,4709.58
9/04/20269.729.999.689.83985,2739.78
9/03/20269.769.809.679.761,227,7169.71
9/02/20269.609.739.519.701,240,6199.65
9/01/20269.169.619.169.561,120,9839.51
8/31/20268.989.238.919.181,017,8049.13
8/28/20268.859.078.858.97801,9138.93
8/27/20268.808.978.808.87738,8768.83
8/26/20268.788.898.758.87715,8628.83
8/25/20268.858.878.618.78673,2208.74
8/24/20268.668.938.668.831,009,6868.79
8/21/20268.748.778.618.65623,0188.61
8/20/20268.578.718.528.69694,2708.65
8/19/20268.278.638.278.61686,0108.57
8/18/20268.228.308.158.23563,2668.19
8/17/20268.288.328.228.24728,1898.15
8/14/20268.318.408.228.31635,7618.22
8/13/20268.278.488.258.29839,1018.20
8/12/20268.118.297.988.19965,4088.10
8/11/20268.168.268.138.21541,3708.12
8/10/20268.298.308.068.13739,2378.04
8/07/20268.348.478.318.34512,8438.25
8/06/20268.278.388.278.34537,3088.25
8/05/20268.208.218.048.20750,6548.11
8/04/20268.078.197.928.16924,4368.07
8/03/20268.128.208.068.06750,5917.97
7/31/20268.298.358.098.11973,7658.02
7/30/20268.428.458.268.28902,6898.19
7/29/20268.478.548.448.45393,8518.36
7/28/20268.568.668.478.48433,0018.39
7/27/20268.568.588.458.50480,6548.41
7/24/20268.578.658.528.53388,7488.43
7/23/20268.668.688.498.57713,5938.43
7/22/20268.888.908.668.68582,7998.54
7/21/20268.688.858.658.83506,7488.69
7/20/20268.788.798.668.70507,6628.56
7/17/20268.898.968.658.76604,6918.61
7/16/20268.819.018.788.94804,7338.80
7/15/20268.688.858.648.66443,6658.52
7/14/20268.618.718.568.66506,8248.52
7/13/20268.568.658.528.60561,9498.46
7/10/20268.568.648.528.56434,9928.42
7/09/20268.518.598.488.56365,3188.42
7/08/20268.528.568.428.49761,6818.35
7/07/20268.558.768.548.56725,1838.42
7/06/20268.678.678.528.55544,2028.41
7/02/20268.698.788.658.65517,1978.51
7/01/20268.558.728.538.63729,3128.49