Gladstone Land Corporation - Common Stock (LAND)

8.1100
-0.1700 (-2.05%)
NASDAQ· Last Trade: Aug 1st, 9:24 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20268.298.358.098.11973,7608.11
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
7/23/20268.668.688.498.57713,5938.52
7/22/20268.888.908.668.68582,7998.63
7/21/20268.688.858.658.83506,7488.78
7/20/20268.788.798.668.70507,6628.65
7/17/20268.898.968.658.76604,6918.71
7/16/20268.819.018.788.94804,7338.89
7/15/20268.688.858.648.66443,6658.61
7/14/20268.618.718.568.66506,8248.61
7/13/20268.568.658.528.60561,9498.55
7/10/20268.568.648.528.56434,9928.51
7/09/20268.518.598.488.56365,3188.51
7/08/20268.528.568.428.49761,6818.44
7/07/20268.558.768.548.56725,1838.51
7/06/20268.678.678.528.55544,2028.50
7/02/20268.698.788.658.65517,1978.60
7/01/20268.558.728.538.63729,3128.58
6/30/20268.608.608.408.53745,9598.48
6/29/20268.658.688.548.61844,0268.56
6/26/20268.508.648.508.612,022,1448.56
6/25/20268.608.668.438.50631,1938.45
6/24/20268.758.838.578.60763,7818.55
6/23/20268.608.788.558.75590,4058.70
6/22/20268.738.738.558.59948,0948.50
6/18/20268.658.768.608.66962,3888.57
6/17/20268.808.828.558.57755,2658.48
6/16/20268.878.978.768.78592,4978.68
6/15/20269.009.138.778.851,101,1068.75
6/12/20269.069.098.938.96690,6318.86
6/11/20269.169.208.979.00680,4038.90
6/10/20269.269.329.109.11441,6699.01
6/09/20269.159.329.159.24401,0729.14
6/08/20269.279.389.129.12546,4159.02
6/05/20269.329.399.279.27488,0419.17
6/04/20269.309.429.269.33359,4329.23
6/03/20269.319.359.189.19578,1379.09
6/02/20269.199.359.189.32387,8809.22
6/01/20269.429.479.199.19592,1439.09
5/29/20260.009.589.439.48786,7949.38
5/28/20269.519.629.469.59396,1639.49
5/27/20269.499.609.469.52380,2069.42
5/26/20269.639.709.449.48565,2929.38
5/22/20269.539.699.489.63740,1209.52
5/21/20269.449.629.389.53554,4509.43
5/20/20269.439.539.359.44617,2969.34
5/19/20269.559.639.429.44479,6679.29
5/18/20269.409.699.399.66542,6859.51
5/15/20269.389.419.299.40498,8079.25
5/14/20269.789.979.409.44708,5179.29
5/13/20269.399.549.239.53713,6309.38
5/12/20269.389.639.109.451,048,6699.30
5/11/20269.719.759.409.44690,0829.29
5/08/20269.759.789.689.73437,0369.58
5/07/20269.789.829.689.75371,2989.60
5/06/20269.699.899.639.79633,8219.63
5/05/20269.619.689.569.63554,0459.48
5/04/20269.709.899.589.59601,2949.44
5/01/20269.609.809.559.78522,4129.62