LAND

Gladstone Land Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Gladstone Land Corporation LAND NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.18 1.1% 16.53 20:00:00
Open Price Low Price High Price Close Price Prev Close
16.35 16.0767 16.465 16.435 16.35
more quote information »

LAND Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.0516.6414.9216.09372,1421.489.83%
1 Month14.3516.6414.1914.99271,8522.1815.19%
3 Months13.8716.6413.7214.74269,3962.6619.18%
6 Months16.0416.7613.5514.90209,7070.493.05%
1 Year13.4016.769.6114.31187,9813.1323.36%
3 Years12.9816.769.6113.23135,3983.5527.35%
5 Years7.1116.767.0512.97100,0119.42132.49%

LAND 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 16.435 0.08 0.52% 16.35 16.465 16.0767 241,050
Jan 21 2021 16.35 0.05 0.31% 16.44 16.50 15.92 280,163
Jan 20 2021 16.30 0.16 0.99% 16.36 16.64 16.07 311,845
Jan 19 2021 16.14 0.65 4.2% 15.65 16.37 15.50 604,276
Jan 15 2021 15.49 0.41 2.72% 15.05 15.50 14.92 292,284
Jan 14 2021 15.08 0.47 3.18% 14.70 15.20 14.70 258,403
Jan 13 2021 14.615 -0.15 -0.98% 14.81 14.93 14.55 285,439
Jan 12 2021 14.76 0.26 1.79% 14.49 14.78 14.48 201,489
Jan 11 2021 14.50 -0.10 -0.68% 14.53 14.66 14.35 191,403
Jan 08 2021 14.60 0.01 0.07% 14.63 14.75 14.42 209,120
Jan 07 2021 14.59 0.23 1.6% 14.38 14.74 14.22 500,390
Jan 06 2021 14.36 0.08 0.56% 14.34 14.59 14.26 302,363
Jan 05 2021 14.28 -0.01 -0.07% 14.26 14.46 14.19 296,117
Jan 04 2021 14.29 -0.35 -2.39% 14.64 14.72 14.28 260,991
Dec 31 2020 14.64 0.17 1.17% 14.48 14.66 14.35 199,725
Dec 30 2020 14.47 0.07 0.49% 14.40 14.55 14.32 207,533
Dec 29 2020 14.40 -0.09 -0.62% 14.50 14.82 14.27 263,705
Dec 28 2020 14.49 0.18 1.26% 14.35 14.60 14.34 279,673
Dec 24 2020 14.31 0.08 0.56% 14.21 14.35 14.17 122,685
See More Historical Prices »


Your Recent History
NASDAQ
LAND
Gladstone ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.