Advertisement
U.S. markets open in 1 hour 20 minutes

Gladstone Land Corporation (LANDP)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
19.90+0.15 (+0.76%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202419.9020.0319.5119.9019.9024,600
Mar 26, 202419.9420.1819.6919.8019.8022,600
Mar 25, 202419.9519.9919.9019.9119.918,600
Mar 22, 202419.7820.1519.7619.9119.9131,200
Mar 21, 202419.9120.2419.6619.7519.7535,900
Mar 20, 202419.9420.2119.6820.1120.1122,100
Mar 20, 20240.125 Dividend
Mar 19, 202419.8720.0119.7919.9519.8326,800
Mar 18, 202419.8920.0019.8019.8519.7313,100
Mar 15, 202419.8719.9919.8119.8119.6918,900
Mar 14, 202419.9520.0019.8519.9119.7818,600
Mar 13, 202419.9420.1119.8919.8919.7712,600
Mar 12, 202419.8620.0319.8619.9319.8113,300
Mar 11, 202420.2520.2519.8319.9519.8322,500
Mar 08, 202419.9920.3019.8520.3020.1732,800
Mar 07, 202420.0120.0719.8819.9119.7914,500
Mar 06, 202419.9120.0719.8620.0519.926,700
Mar 05, 202420.0720.0719.9119.9119.7915,400
Mar 04, 202420.0020.1019.8520.0019.8719,900
Mar 01, 202419.9020.0819.9020.0019.8711,100
Feb 29, 202420.0320.1019.8019.9219.809,000
Feb 28, 202419.8320.0819.7819.7819.6611,200
Feb 27, 202419.9320.0919.7819.8819.7616,200
Feb 26, 202419.9220.1919.7719.7719.6520,200
Feb 23, 202419.9820.1819.9620.0119.8812,600
Feb 22, 202420.1020.2419.8719.9819.8510,400
Feb 21, 202419.9820.2319.9820.0519.9219,800
Feb 20, 202420.0020.3020.0020.1019.9724,100
Feb 20, 20240.125 Dividend
Feb 16, 202420.1120.2520.0720.2520.0017,100
Feb 15, 202420.0120.2520.0120.2219.9720,500
Feb 14, 202419.8420.0019.8420.0019.7522,400
Feb 13, 202419.5520.0019.5519.7919.5434,300
Feb 12, 202419.8720.0019.6719.8519.6030,400
Feb 09, 202419.5419.8419.5419.6719.4318,300
Feb 08, 202419.6519.8919.5419.5719.3323,900
Feb 07, 202419.7819.9519.7019.7519.5124,100
Feb 06, 202419.3119.8019.3119.7619.5124,900
Feb 05, 202419.5419.5419.3019.3919.1524,500
Feb 02, 202419.1519.3919.1519.2519.0122,600
Feb 01, 202419.3019.3019.0419.1518.9119,200
Jan 31, 202419.4219.4319.1819.2318.9917,900
Jan 30, 202419.4319.7319.3019.3919.1529,200
Jan 29, 202419.4519.4519.1519.3819.1413,600
Jan 26, 202419.0819.4619.0819.3819.145,500
Jan 25, 202419.0019.2319.0019.1918.9518,300
Jan 24, 202419.0219.2318.8619.0818.8412,700
Jan 23, 202419.0519.1018.7519.0218.7817,000
Jan 22, 202418.8119.2618.8118.9918.759,600
Jan 22, 20240.125 Dividend
Jan 19, 202419.0419.4518.9119.0118.6549,000
Jan 18, 202419.0819.1318.9019.0718.7119,200
Jan 17, 202418.8219.0618.8018.9118.5512,600
Jan 16, 202418.8019.1018.7519.0818.7223,300
Jan 12, 202419.0119.0118.7818.8018.4418,300
Jan 11, 202419.1019.2118.8018.9018.5419,800
Jan 10, 202419.2219.2519.0119.1918.835,800
Jan 09, 202419.0019.2218.9019.1918.837,800
Jan 08, 202418.8019.1218.7519.0718.7114,400
Jan 05, 202418.7218.8818.6318.7518.4017,400
Jan 04, 202418.7518.8718.6918.7418.3914,100
Jan 03, 202418.8618.9518.6218.7518.4017,600
Jan 02, 202419.0019.0218.6818.9918.6314,900
Dec 29, 202318.8419.1718.2519.0018.6476,300
Dec 28, 202318.7619.2018.5018.8818.5229,700
Dec 27, 202318.6819.0018.6218.7818.4327,300
Dec 26, 202318.7118.9018.5818.6918.3445,800
Dec 22, 202318.6918.8018.6718.7118.3636,900
Dec 21, 202318.7818.9618.6518.7018.3519,100
Dec 20, 202319.2119.2118.6218.9518.5927,800
Dec 19, 202319.0519.1218.9519.0018.6412,700
Dec 18, 202319.0319.1118.9718.9718.6110,800
Dec 15, 202318.9019.2218.8619.0418.6817,200
Dec 15, 20230.125 Dividend
Dec 14, 202318.9019.2618.8919.1318.6535,000
Dec 13, 202318.8119.1018.8019.0818.5927,100
Dec 12, 202319.0819.1018.8019.0418.5615,700
Dec 11, 202319.0019.1818.9018.9018.427,100
Dec 08, 202319.2019.2018.8018.8618.395,300
Dec 07, 202319.1019.3118.9118.9118.438,200
Dec 06, 202319.3419.4019.0519.1518.6714,600
Dec 05, 202319.3019.4519.2519.3818.896,900
Dec 04, 202319.4019.5018.9819.4518.9623,000
Dec 01, 202319.2319.5019.2019.5019.0128,600
Nov 30, 202318.9919.2518.7219.1018.6216,800
Nov 29, 202318.6918.9918.6918.7318.2619,100
Nov 28, 202318.6918.9418.5018.7118.2420,500
Nov 27, 202318.4918.9318.4318.5818.1131,700
Nov 24, 202318.3018.4718.3018.4718.006,800
Nov 22, 202318.1318.4618.0318.4017.936,700
Nov 21, 202318.1018.2918.0318.0517.5915,100
Nov 20, 202318.2618.4918.1318.1317.6711,900
Nov 17, 202318.1018.4818.1018.2617.8013,400
Nov 17, 20230.125 Dividend
Nov 16, 202318.0218.3018.0118.1917.6116,700
Nov 15, 202317.6718.2417.6518.0517.4723,400
Nov 14, 202318.1418.1417.8018.0017.4224,700
Nov 13, 202318.0418.0517.8118.0517.477,000
Nov 10, 202317.9218.0617.5417.9317.3613,200
Nov 09, 202318.0318.0517.4817.7717.2010,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...