LAND

Gladstone Land Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.60 -3.24% 17.89 20:00:00
Open Price Low Price High Price Close Price Prev Close
18.39 17.80 18.61 17.89 18.49
more quote information »

LAND Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.7519.3317.6718.29271,423-0.86-4.59%
1 Month15.6419.3315.3617.79266,6222.2514.39%
3 Months14.6719.3314.1715.97298,2003.2221.95%
6 Months15.3019.3313.5515.36240,9172.5916.93%
1 Year14.0019.339.6114.74207,4843.8927.79%
3 Years12.7619.339.6113.51142,2265.1340.2%
5 Years8.4819.338.311213.23105,2059.41110.97%

LAND 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 17.89 -0.60 -3.24% 18.39 18.61 17.80 237,564
Feb 25 2021 18.49 -0.30 -1.6% 18.89 19.33 18.419 302,178
Feb 24 2021 18.79 0.71 3.93% 18.18 18.92 18.12 274,562
Feb 23 2021 18.08 0.02 0.11% 18.10 18.245 17.67 240,976
Feb 22 2021 18.06 -0.10 -0.55% 18.24 18.26 17.69 247,673
Feb 19 2021 18.16 -0.44 -2.37% 18.75 18.75 18.14 315,473
Feb 18 2021 18.60 -0.35 -1.85% 18.81 19.28 18.60 364,980
Feb 17 2021 18.95 0.40 2.16% 18.56 19.06 18.3001 227,046
Feb 16 2021 18.55 -0.05 -0.27% 18.98 18.98 18.12 454,075
Feb 12 2021 18.60 0.67 3.74% 18.00 18.61 17.80 280,988
Feb 11 2021 17.93 0.06 0.34% 18.00 18.2761 17.63 198,191
Feb 10 2021 17.87 0.54 3.12% 17.71 18.15 17.62 291,190
Feb 09 2021 17.33 -0.16 -0.91% 17.56 17.64 17.17 208,018
Feb 08 2021 17.49 0.53 3.12% 17.15 17.51 16.9001 314,808
Feb 05 2021 16.96 0.07 0.41% 17.05 17.0648 16.70 174,369
Feb 04 2021 16.89 0.30 1.81% 16.75 17.00 16.50 219,343
Feb 03 2021 16.59 0.14 0.85% 16.53 16.6551 16.15 191,398
Feb 02 2021 16.45 0.09 0.55% 16.40 16.64 16.1966 179,879
Feb 01 2021 16.36 0.62 3.94% 15.91 16.41 15.65 400,081
Jan 29 2021 15.74 0.15 0.96% 15.64 16.24 15.36 199,529
Jan 28 2021 15.59 -0.28 -1.76% 15.81 15.84 15.21 374,700
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.