LAND

Gladstone Land Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
-0.07 -0.32% 22.10 20:00:00
Open Price Low Price High Price Close Price Prev Close
22.19 21.85 22.2103 22.10 22.17
more quote information »

LAND Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week23.1223.189521.6122.23294,496-1.02-4.41%
1 Month23.2824.5721.6122.96229,897-1.18-5.07%
3 Months24.0024.5721.6123.31197,744-1.90-7.92%
6 Months18.1026.0417.5322.71298,8544.0022.1%
1 Year14.5026.0413.5519.55282,8127.6052.41%
3 Years12.4526.049.6116.39179,5719.6577.51%
5 Years11.3326.049.5115.58136,01010.7795.06%

LAND 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 22.10 -0.07 -0.32% 22.19 22.2103 21.85 100,584
Sep 23 2021 22.17 0.38 1.74% 21.89 22.37 21.66 162,117
Sep 22 2021 21.79 -0.20 -0.91% 21.98 22.0156 21.71 279,643
Sep 21 2021 21.99 -0.44 -1.96% 22.56 22.67 21.95 190,975
Sep 20 2021 22.43 -0.03 -0.13% 22.19 22.50 21.61 256,911
Sep 17 2021 22.46 -0.58 -2.52% 23.12 23.1895 22.39 582,836
Sep 16 2021 23.04 0.28 1.23% 22.81 23.15 22.52 207,513
Sep 15 2021 22.76 0.13 0.57% 22.72 22.82 22.55 170,953
Sep 14 2021 22.63 -0.06 -0.26% 22.61 22.76 22.35 151,174
Sep 13 2021 22.69 0.35 1.57% 22.50 22.89 22.19 195,764
Sep 10 2021 22.34 -0.93 -4.0% 23.37 23.45 22.31 244,486
Sep 09 2021 23.27 -0.49 -2.06% 23.77 23.84 23.27 159,228
Sep 08 2021 23.76 -0.11 -0.46% 23.87 23.9977 23.54 149,637
Sep 07 2021 23.87 0.01 0.04% 23.94 24.57 23.57 317,622
Sep 03 2021 23.86 0.35 1.49% 23.63 23.905 23.38 290,135
Sep 02 2021 23.51 -0.25 -1.05% 23.89 23.91 23.325 222,967
Sep 01 2021 23.76 0.21 0.89% 23.75 23.89 23.55 174,903
Aug 31 2021 23.55 0.02 0.08% 23.64 23.77 23.46 224,064
Aug 30 2021 23.53 0.04 0.17% 23.52 23.67 23.3601 142,026
Aug 27 2021 23.49 0.34 1.47% 23.28 23.63 23.28 245,370
Aug 26 2021 23.15 -0.10 -0.43% 23.25 23.48 23.11 115,483
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.