Home

Gladstone Land Corporation - Common Stock (LAND)

9.2300
-0.0200 (-0.22%)
NASDAQ · Last Trade: Oct 3rd, 7:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/03/20259.259.359.199.23323,7289.23
10/02/20259.339.359.039.25739,3159.25
10/01/20259.159.349.119.33494,8739.33
9/30/20259.109.219.089.16274,9069.16
9/29/20259.149.199.069.15295,7489.15
9/26/20259.149.269.099.12299,2909.12
9/25/20259.289.349.129.14337,6259.14
9/24/20259.279.429.199.34424,2289.34
9/23/20259.189.409.189.32286,0619.32
9/22/20259.169.299.039.19452,2989.19
9/19/20259.379.399.229.26669,9379.21
9/18/20259.039.449.029.37667,1099.32
9/17/20259.009.198.929.00583,0298.95
9/16/20258.908.988.808.94431,9218.89
9/15/20258.878.888.788.87348,1128.82
9/12/20258.908.978.808.86385,3348.82
9/11/20258.858.938.778.91804,8848.86
9/10/20258.908.938.798.87292,2238.82
9/09/20259.019.018.858.90367,8268.85
9/08/20259.019.078.899.01324,1968.96
9/05/20259.109.198.968.98411,3848.93
9/04/20258.989.038.889.03276,8138.98
9/03/20258.909.028.898.99344,2938.94
9/02/20259.159.168.918.94478,3858.89
8/29/20259.209.279.169.20352,3669.15
8/28/20259.159.209.059.20230,3219.15
8/27/20259.079.179.049.14290,4269.09
8/26/20259.099.149.029.09187,0529.04
8/25/20259.049.118.999.06329,0479.01
8/22/20258.979.248.959.14369,8219.09
8/21/20258.888.978.828.91257,5038.86
8/20/20258.929.078.898.92322,7028.87
8/19/20258.919.078.908.97334,4938.88
8/18/20258.908.968.818.84400,4038.75
8/15/20258.898.968.698.88363,1988.79
8/14/20258.968.998.808.84333,8378.75
8/13/20258.889.028.838.98366,8958.89
8/12/20258.698.978.578.87512,7168.78
8/11/20258.708.888.628.65620,6338.56
8/08/20258.959.038.478.691,575,1428.60
8/07/20259.179.279.059.14474,0629.05
8/06/20259.259.299.119.11270,3859.02
8/05/20259.159.299.089.23442,6449.14
8/04/20259.149.259.139.13428,5799.04
8/01/20259.259.318.979.11647,0069.02
7/31/20259.339.419.179.20606,1249.11
7/30/20259.599.699.329.39731,8229.29
7/29/20259.519.649.429.59638,6669.49
7/28/20259.769.959.419.501,192,0519.40
7/25/202510.7810.809.539.731,632,2939.63
7/24/202510.7510.8110.7110.77275,31210.66
7/23/202510.6210.8010.5510.80287,73210.69
7/22/202510.3110.5810.2710.56299,34010.45
7/21/202510.3310.5110.3010.31257,43310.20
7/18/202510.3310.3510.2210.31249,78210.16
7/17/202510.2810.4310.2510.26292,28510.11
7/16/202510.2610.3310.1210.30284,94910.15
7/15/202510.5810.6310.2110.22261,66010.07
7/14/202510.6210.7810.5110.58295,82610.42
7/11/202510.5710.7010.4510.66281,49010.50
7/10/202510.4010.6310.4010.57314,97710.41
7/09/202510.4810.5010.3610.47221,60510.31
7/08/202510.3810.5610.3410.40442,05510.25
7/07/202510.6510.6610.3810.38418,33210.23