LAND

Gladstone Land Historical Data

Company Name Stock Ticker Symbol Market Type
Gladstone Land Corporation LAND NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.16 -5.66% 19.33 20:00:00
Open Price Low Price High Price Close Price Prev Close
20.11 19.0316 20.21 19.33 20.49
more quote information »

LAND Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.6421.6519.031620.51354,326-2.31-10.67%
1 Month24.8224.8719.031622.19262,120-5.49-22.12%
3 Months22.2027.4519.031623.87252,901-2.87-12.93%
6 Months36.6342.1019.031627.88312,582-17.30-47.23%
1 Year21.8942.1019.031628.48328,064-2.56-11.69%
3 Years11.9542.109.6122.20250,1617.3861.76%
5 Years13.3742.109.6120.21190,0635.9644.58%

LAND 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 19.33 -1.16 -5.66% 20.11 20.21 19.0316 282,148
Sep 22 2022 20.49 0.54 2.71% 19.88 20.80 19.45 538,262
Sep 21 2022 19.95 -0.21 -1.04% 20.07 20.39 19.82 267,010
Sep 20 2022 20.16 -0.60 -2.89% 20.50 20.59 19.85 286,682
Sep 19 2022 20.76 -0.24 -1.14% 20.73 20.90 20.43 325,117
Sep 16 2022 21.00 -0.71 -3.27% 21.64 21.65 20.71 354,557
Sep 15 2022 21.71 -0.52 -2.34% 22.18 22.55 21.65 298,772
Sep 14 2022 22.23 -0.05 -0.22% 22.35 22.54 22.06 172,128
Sep 13 2022 22.28 -1.01 -4.34% 22.89 23.14 22.175 208,824
Sep 12 2022 23.29 -0.07 -0.3% 23.56 23.7051 23.20 151,336
Sep 09 2022 23.36 0.27 1.17% 23.16 23.47 22.9501 227,708
Sep 08 2022 23.09 -0.40 -1.7% 23.43 23.43 23.01 158,990
Sep 07 2022 23.49 0.29 1.25% 23.09 23.62 23.08 196,937
Sep 06 2022 23.20 0.22 0.96% 23.32 23.32 22.9462 230,994
Sep 02 2022 22.98 -0.90 -3.77% 23.89 23.99 22.945 253,548
Sep 01 2022 23.88 0.37 1.57% 23.25 23.98 22.93 497,502
Aug 31 2022 23.51 0.60 2.62% 23.08 23.55 23.08 164,855
Aug 30 2022 22.91 -0.62 -2.63% 23.53 23.5992 22.8204 247,434
Aug 29 2022 23.53 -0.41 -1.71% 23.50 23.74 23.30 253,371
Aug 26 2022 23.94 -0.88 -3.55% 24.82 24.87 23.91 146,250
Aug 25 2022 24.82 0.67 2.77% 24.26 24.88 24.20 198,647
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.

Log in to InvestorsHub
Register Now