Gladstone Land Corporation (LANDP)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 20.77 | -0.48 | -2.26 | 21.12 | 21.193 | 20.61 | 22976 |
| 1735256100 | 21.2501 | 0.01 | 0.05 | 21.29 | 21.29 | 21 | 11670 |
| 1735077840 | 21.24 | -0.06 | -0.28 | 21.16 | 21.33 | 21.15 | 9088 |
| 1734996900 | 21.3 | -0.09 | -0.42 | 21.36 | 21.46 | 21.0101 | 18916 |
| 1734737700 | 21.39 | -0.07 | -0.33 | 21.25 | 21.42 | 20.75 | 48744 |
| 1734651300 | 21.46 | 0.11 | 0.52 | 21.35 | 21.68 | 21.119 | 73270 |
| 1734564900 | 21.35 | 0.03 | 0.14 | 21.04 | 21.43 | 21.04 | 126381 |
| 1734478500 | 21.32 | 0.15 | 0.71 | 21.25 | 21.3425 | 20.96 | 43020 |
| 1734392100 | 21.17 | 0.01 | 0.05 | 21.2 | 21.4403 | 21.16 | 16221 |
| 1734132900 | 21.16 | -0.33 | -1.52 | 21.37 | 21.37 | 21.02 | 16120 |
| 1734046500 | 21.4876 | 0.1 | 0.46 | 21.31 | 21.6396 | 21.15 | 17738 |
| 1733960100 | 21.39 | -0.21 | -0.97 | 21.6 | 21.775 | 21.16 | 19533 |
| 1733873700 | 21.5988 | -0.37 | -1.69 | 21.84 | 21.97 | 21.32 | 51368 |
| 1733787300 | 21.97 | 0.37 | 1.71 | 22.0747 | 22.0747 | 21.6 | 78197 |
| 1733528100 | 21.6 | -0.03 | -0.13 | 21.9 | 22.206 | 21.5301 | 13846 |
| 1733441700 | 21.6285 | -0.34 | -1.55 | 21.72 | 21.944 | 21.6285 | 6615 |
| 1733355300 | 21.97 | 0.22 | 1.01 | 21.64 | 22.07 | 21.64 | 23582 |
| 1733268900 | 21.75 | -0.23 | -1.05 | 21.85 | 21.99 | 21.52 | 13704 |
| 1733182500 | 21.9811 | 0.23 | 1.06 | 21.72 | 21.99 | 21.72 | 22607 |
| 1732917840 | 21.75 | 0.04 | 0.18 | 21.82 | 22.292 | 21.5 | 8307 |
| 1732750500 | 21.71 | -0.28 | -1.25 | 22.08 | 22.3 | 21.5 | 23275 |
| 1732664100 | 21.985 | -0.28 | -1.28 | 22.18 | 22.1993 | 21.985 | 10167 |
| 1732577700 | 22.269 | 0.13 | 0.57 | 22.15 | 22.3 | 21.9345 | 26562 |
| 1732318500 | 22.1437 | 0.15 | 0.70 | 22.05 | 22.15 | 21.5701 | 38258 |
| 1732232100 | 21.99 | 0.09 | 0.41 | 21.9 | 22.0884 | 21.885 | 21470 |
| 1732145700 | 21.9 | 0.12 | 0.55 | 21.72 | 21.93 | 21.58 | 38906 |
| 1732059300 | 21.78 | 0.16 | 0.74 | 21.62 | 21.78 | 21.584 | 25435 |
| 1731972900 | 21.62 | -0.08 | -0.37 | 21.42 | 21.72 | 21.42 | 14941 |
| 1731713700 | 21.7 | 0.4 | 1.88 | 21.78 | 21.78 | 21.4 | 100543 |
| 1731627300 | 21.3 | -0.04 | -0.18 | 21.37 | 21.54 | 21.265 | 24087 |
| 1731540900 | 21.3387 | -0.08 | -0.36 | 21.5 | 21.64 | 21.29 | 57914 |
| 1731454500 | 21.415 | -0.09 | -0.40 | 21.79 | 21.79 | 21.35 | 37293 |
| 1731368100 | 21.5 | -0.1 | -0.46 | 21.46 | 21.69 | 21.45 | 14093 |
| 1731108900 | 21.6 | 0.05 | 0.23 | 21.67 | 21.6729 | 21.45 | 12091 |
| 1731022500 | 21.55 | -0.15 | -0.69 | 21.7 | 21.7 | 21.475 | 18746 |
| 1730936100 | 21.7 | -0.09 | -0.41 | 21.6 | 21.8 | 21.2707 | 20415 |
| 1730849700 | 21.79 | 0.3 | 1.42 | 21.46 | 21.79 | 21.44 | 16660 |
| 1730763300 | 21.4858 | -0 | -0.00 | 21.55 | 21.6 | 21.3002 | 14264 |
| 1730500500 | 21.486 | -0.04 | -0.20 | 21.5 | 21.5999 | 21.42 | 15574 |
| 1730414100 | 21.53 | 0.06 | 0.28 | 21.52 | 21.5512 | 21.36 | 31261 |
| 1730327700 | 21.4709 | -0.02 | -0.09 | 21.55 | 21.5699 | 21.32 | 42791 |
| 1730241300 | 21.49 | 0.41 | 1.94 | 21.14 | 21.5 | 21.05 | 45908 |
| 1730154900 | 21.08 | 0.24 | 1.15 | 21.16 | 21.1799 | 21 | 27755 |
| 1729895700 | 20.84 | -0.16 | -0.76 | 21.1 | 21.2 | 20.75 | 31343 |
| 1729809300 | 21 | -0.04 | -0.19 | 21 | 21.2176 | 20.87 | 32279 |
| 1729722900 | 21.04 | -0.18 | -0.85 | 21.03 | 21.3 | 21.02 | 19369 |
| 1729636500 | 21.22 | -0.26 | -1.19 | 21.3 | 21.4895 | 20.92 | 67730 |
| 1729550100 | 21.475 | -0.09 | -0.39 | 21.56 | 21.64 | 21.41 | 31033 |
| 1729290900 | 21.56 | -0.05 | -0.21 | 21.6 | 21.68 | 21.55 | 16851 |
| 1729204500 | 21.605 | -0.06 | -0.25 | 21.61 | 21.7 | 21.52 | 21079 |
| 1729118100 | 21.66 | 0.05 | 0.23 | 21.76 | 21.76 | 21.53 | 9005 |
| 1729031700 | 21.61 | -0.01 | -0.05 | 21.62 | 21.8 | 21.61 | 15946 |
| 1728945300 | 21.62 | 0.06 | 0.28 | 21.56 | 21.7999 | 21.5406 | 15534 |
| 1728686100 | 21.56 | -0.24 | -1.10 | 21.8 | 21.8 | 21.5101 | 24516 |
| 1728599700 | 21.8 | 0.16 | 0.74 | 21.6 | 21.97 | 21.6 | 6238 |
| 1728513300 | 21.64 | -0.07 | -0.32 | 21.58 | 21.7 | 21.5201 | 9068 |
| 1728426900 | 21.71 | -0.04 | -0.18 | 21.5 | 21.7873 | 21.5 | 19572 |
| 1728340500 | 21.75 | -0.13 | -0.59 | 21.85 | 21.88 | 21.5 | 22281 |
| 1728081300 | 21.88 | 0.05 | 0.23 | 21.9 | 21.956 | 21.82 | 4930 |
| 1727994900 | 21.83 | -0.32 | -1.44 | 22.1 | 22.1 | 21.8 | 11252 |
| 1727908500 | 22.15 | 0.43 | 1.98 | 21.73 | 22.15 | 21.6201 | 16701 |
| 1727822100 | 21.72 | -0.08 | -0.37 | 21.78 | 21.98 | 21.5 | 37160 |
| 1727735700 | 21.8 | -0.38 | -1.69 | 22.1 | 22.1792 | 21.6 | 36872 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
