Gladstone Land Corporation - Common Stock (LAND)

9.3200
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 3rd, 6:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/02/20269.199.359.189.32387,8809.32
6/01/20269.429.479.199.19592,1439.19
5/29/20260.009.589.439.48786,7949.48
5/28/20269.519.629.469.59396,1639.59
5/27/20269.499.609.469.52380,2069.52
5/26/20269.639.709.449.48565,2929.48
5/22/20269.539.699.489.63740,1209.63
5/21/20269.449.629.389.53554,4509.53
5/20/20269.439.539.359.44617,2969.44
5/19/20269.559.639.429.44479,6679.39
5/18/20269.409.699.399.66542,6859.61
5/15/20269.389.419.299.40498,8079.35
5/14/20269.789.979.409.44708,5179.39
5/13/20269.399.549.239.53713,6309.48
5/12/20269.389.639.109.451,048,6699.40
5/11/20269.719.759.409.44690,0829.39
5/08/20269.759.789.689.73437,0369.68
5/07/20269.789.829.689.75371,2989.70
5/06/20269.699.899.639.79633,8219.74
5/05/20269.619.689.569.63554,0609.58
5/04/20269.709.899.589.59601,2949.54
5/01/20269.609.809.559.78522,4129.73
4/30/20269.709.769.559.59756,4979.54
4/29/202610.0210.029.629.69625,7179.64
4/28/20269.9510.079.8710.06943,44910.01
4/27/20269.9410.089.859.91651,7629.86
4/24/20269.9310.039.889.93656,9389.88
4/23/202610.1110.1910.0210.03363,9849.93
4/22/202610.0510.2210.0410.10450,78010.00
4/21/202610.2710.289.9810.01523,5689.91
4/20/202610.2710.3510.1910.26656,60810.16
4/17/202610.4310.4910.2710.30448,54910.20
4/16/202610.3910.4510.2910.32400,41310.22
4/15/202610.6210.6910.3710.39396,89510.29
4/14/202610.4310.6610.4310.65784,69110.55
4/13/202610.3110.4510.2410.42439,08610.32
4/10/202610.3510.4310.2710.39389,35910.29
4/09/202610.3210.4010.2110.32439,48010.22
4/08/202610.5710.5810.2310.28337,20610.18
4/07/202610.4710.4910.3310.37349,80610.27
4/06/202610.3410.5510.3410.48433,72810.38
4/02/202610.2310.3910.1210.34403,58210.24
4/01/202610.2010.3210.1910.26445,44210.16
3/31/202610.2110.3610.1010.20452,65610.10
3/30/202610.0410.369.8910.14596,33310.04
3/27/202610.1410.259.879.87534,4689.77
3/26/202610.3010.3710.1210.19542,90110.09
3/25/202610.5110.5610.2910.33406,73710.23
3/24/202610.4210.6010.3810.40503,76410.30
3/23/202610.5010.8010.3510.56436,50310.46
3/20/202610.9911.0010.5010.53986,80010.38
3/19/202611.4011.4310.8110.99838,21110.84
3/18/202611.8011.8911.3911.44492,65011.28
3/17/202611.7011.9111.6111.80412,53711.63
3/16/202611.4911.7511.4611.66439,05811.50
3/13/202611.9711.9911.3411.36504,85711.20
3/12/202611.8512.0111.5111.84511,45711.67
3/11/202612.0012.0711.8711.95398,52911.78
3/10/202611.8612.2011.7812.01437,69911.84
3/09/202611.6711.8511.3511.80565,56111.63
3/06/202611.7611.8511.6011.73502,62911.57
3/05/202611.9511.9911.7111.81523,80711.64
3/04/202612.0912.2011.8612.03609,70311.86
3/03/202611.9312.2311.8512.02664,33211.85