Home

Gladstone Land Corporation - Common Stock (LAND)

9.2000
-0.1100 (-1.18%)
NASDAQ · Last Trade: Dec 1st, 8:16 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/01/20259.229.259.189.20351,6949.20
11/28/20259.289.329.219.31278,9259.31
11/26/20259.209.359.189.30395,9959.30
11/25/20259.169.339.169.19341,6219.19
11/24/20259.189.229.089.10288,9959.10
11/21/20258.979.218.949.17482,6719.17
11/20/20259.199.198.928.94396,6258.94
11/19/20259.349.379.009.03426,4539.03
11/18/20259.399.469.299.38297,7759.38
11/17/20259.569.619.369.39291,7289.39
11/14/20259.709.759.539.60384,7999.55
11/13/20259.859.949.509.72807,9369.67
11/12/202510.0010.079.869.89461,5909.84
11/11/20259.8110.049.799.99606,9209.94
11/10/20259.439.849.409.82661,0249.77
11/07/20259.339.439.279.39389,4999.34
11/06/20259.239.509.139.33560,3679.28
11/05/20259.169.279.039.24333,2759.19
11/04/20259.139.139.019.11437,3579.07
11/03/20259.039.168.939.16349,0039.12
10/31/20259.019.118.829.06371,9149.02
10/30/20259.099.138.968.97279,5378.93
10/29/20259.249.279.079.11470,0159.07
10/28/20259.199.329.119.22324,9739.17
10/27/20259.139.259.059.19351,5289.15
10/24/20259.049.209.009.16305,3309.12
10/23/20259.039.068.969.01278,2688.92
10/22/20258.909.078.849.04413,1808.95
10/21/20259.039.088.908.92311,0598.83
10/20/20259.099.179.019.08311,2598.99
10/17/20259.119.179.049.05274,1838.96
10/16/20259.289.359.129.17251,7309.08
10/15/20259.229.409.229.29336,3509.20
10/14/20259.229.309.059.26354,0019.17
10/13/20259.159.289.029.27563,5129.18
10/10/20259.129.168.929.01568,9138.92
10/09/20259.139.199.049.12257,6779.03
10/08/20259.129.199.089.15233,0119.06
10/07/20259.139.239.059.12311,6499.03
10/06/20259.239.239.109.14363,5109.05
10/03/20259.259.359.199.23323,7389.14
10/02/20259.339.359.039.25739,3159.16
10/01/20259.159.349.119.33494,8739.24
9/30/20259.109.219.089.16274,9069.07
9/29/20259.149.199.069.15295,7489.06
9/26/20259.149.269.099.12299,2909.03
9/25/20259.289.349.129.14337,6259.05
9/24/20259.279.429.199.34424,2289.25
9/23/20259.189.409.189.32286,0619.23
9/22/20259.169.299.039.19452,2989.10
9/19/20259.379.399.229.26669,9379.12
9/18/20259.039.449.029.37667,1099.23
9/17/20259.009.198.929.00583,0298.86
9/16/20258.908.988.808.94431,9218.80
9/15/20258.878.888.788.87348,1128.74
9/12/20258.908.978.808.86385,3348.73
9/11/20258.858.938.778.91804,8848.78
9/10/20258.908.938.798.87292,2238.74
9/09/20259.019.018.858.90367,8268.77
9/08/20259.019.078.899.01324,1968.87
9/05/20259.109.198.968.98411,3848.84
9/04/20258.989.038.889.03276,7998.89
9/03/20258.909.028.898.99344,2938.85
9/02/20259.159.168.918.94478,3858.80