Gladstone Land Corporation (LANDM)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721774100 | 24.4 | 0 | 0.00 | 24.38 | 24.4 | 24.35 | 1545 |
| 1721687700 | 24.4 | 0.05 | 0.20 | 24.38 | 24.435 | 24.2401 | 4945 |
| 1721428500 | 24.3501 | -0.06 | -0.25 | 24.38 | 24.3935 | 24.35 | 5220 |
| 1721342100 | 24.41 | 0.06 | 0.25 | 24.3 | 24.41 | 24.3 | 1525 |
| 1721255700 | 24.35 | 0.08 | 0.33 | 24.35 | 24.35 | 24.35 | 832 |
| 1721169300 | 24.27 | 0 | 0.00 | 24.3499 | 24.3499 | 24.27 | 824 |
| 1721082900 | 24.27 | -0.09 | -0.37 | 24.35 | 24.35 | 24.27 | 289 |
| 1720823700 | 24.36 | 0.16 | 0.66 | 24.2306 | 24.36 | 24.2306 | 1131 |
| 1720737300 | 24.2001 | -0.04 | -0.16 | 24.25 | 24.25 | 24.2001 | 1041 |
| 1720650900 | 24.2386 | 0.09 | 0.37 | 24.2386 | 24.2386 | 24.2386 | 4045 |
| 1720564500 | 24.15 | -0.04 | -0.16 | 24.15 | 24.185 | 24.15 | 4742 |
| 1720478100 | 24.1876 | -0.02 | -0.09 | 24.2 | 24.2 | 24.15 | 4669 |
| 1720218900 | 24.21 | 0.09 | 0.37 | 24.12 | 24.21 | 24.12 | 890 |
| 1720040640 | 24.12 | 0 | 0.00 | 24.2099 | 24.2099 | 24.12 | 1678 |
| 1719959700 | 24.12 | 0 | 0.00 | 24.12 | 24.155 | 24.1 | 3522 |
| 1719873300 | 24.12 | -0.12 | -0.50 | 24.24 | 24.24 | 24.09 | 9018 |
| 1719614100 | 24.24 | 0 | 0.00 | 24.24 | 24.24 | 24.24 | 0 |
| 1719527700 | 24.24 | 0.04 | 0.19 | 24.15 | 24.24 | 24.1401 | 875 |
| 1719441300 | 24.195 | 0 | 0.00 | 24.195 | 24.195 | 24.195 | 45 |
| 1719354900 | 24.195 | 0.01 | 0.06 | 24.28 | 24.28 | 24.13 | 3551 |
| 1719268500 | 24.1801 | -0.29 | -1.18 | 24.44 | 24.44 | 24.1801 | 3608 |
| 1719009300 | 24.47 | -0.03 | -0.12 | 24.12 | 24.4728 | 24.12 | 2803 |
| 1718922900 | 24.5 | -0.07 | -0.28 | 24.5 | 24.5 | 24.5 | 1259 |
| 1718750100 | 24.57 | 0.27 | 1.13 | 24.26 | 24.57 | 24.25 | 6487 |
| 1718663700 | 24.295 | 0.01 | 0.02 | 24.35 | 24.35 | 24.295 | 683 |
| 1718404500 | 24.29 | 0.04 | 0.16 | 24.3999 | 24.3999 | 24.29 | 2301 |
| 1718318100 | 24.2501 | 0 | 0.00 | 24.28 | 24.28 | 24.2501 | 57 |
| 1718231700 | 24.2501 | -0.15 | -0.61 | 24.27 | 24.27 | 24.25 | 2360 |
| 1718145300 | 24.4 | 0.16 | 0.67 | 24.37 | 24.4088 | 24.3 | 1992 |
| 1718058900 | 24.238 | -0.06 | -0.26 | 24.23 | 24.28 | 24.23 | 3097 |
| 1717799700 | 24.3 | 0.09 | 0.37 | 24.23 | 24.3 | 24.23 | 104 |
| 1717713300 | 24.21 | -0.16 | -0.66 | 24.2878 | 24.2878 | 24.21 | 1052 |
| 1717626900 | 24.3718 | 0.12 | 0.50 | 24.4 | 24.4 | 24.1501 | 2459 |
| 1717540500 | 24.25 | 0.08 | 0.33 | 24.2 | 24.25 | 24.2 | 2878 |
| 1717454100 | 24.17 | -0.05 | -0.21 | 24.2 | 24.2 | 24.09 | 2038 |
| 1717194900 | 24.22 | 0.13 | 0.54 | 24.12 | 24.22 | 24.0867 | 1211 |
| 1717108500 | 24.09 | 0.03 | 0.12 | 24.1 | 24.12 | 24.05 | 2334 |
| 1717022100 | 24.06 | -0.01 | -0.04 | 24.1 | 24.15 | 24.05 | 3116 |
| 1716935700 | 24.07 | 0.05 | 0.21 | 24.0932 | 24.1363 | 24.03 | 1839 |
| 1716590100 | 24.02 | -0.08 | -0.33 | 24.17 | 24.17 | 24.02 | 516 |
| 1716503700 | 24.1 | 0 | 0.00 | 24.12 | 24.12 | 24.1 | 47 |
| 1716417300 | 24.1 | 0.04 | 0.16 | 24.07 | 24.1 | 24.05 | 3630 |
| 1716330900 | 24.0617 | -0.13 | -0.53 | 24.06 | 24.0617 | 24 | 9040 |
| 1716244500 | 24.19 | 0.15 | 0.62 | 24.04 | 24.2 | 24.04 | 4856 |
| 1715985300 | 24.0401 | -0.1 | -0.41 | 24.2 | 24.2 | 24.04 | 3031 |
| 1715898900 | 24.14 | 0.02 | 0.09 | 24.15 | 24.15 | 24.13 | 2685 |
| 1715812500 | 24.119 | 0.03 | 0.14 | 24.08 | 24.1299 | 24.0695 | 1127 |
| 1715726100 | 24.085 | -0.04 | -0.15 | 24.11 | 24.13 | 24.05 | 3861 |
| 1715639700 | 24.12 | -0.01 | -0.04 | 24.0501 | 24.12 | 24.0501 | 514 |
| 1715380500 | 24.1297 | 0 | 0.00 | 24.12 | 24.1297 | 24.12 | 132 |
| 1715294100 | 24.1297 | 0.09 | 0.39 | 24.03 | 24.1297 | 24.03 | 2055 |
| 1715207700 | 24.0358 | -0.06 | -0.27 | 24.01 | 24.137 | 24.01 | 1143 |
| 1715121300 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.06 | 178 |
| 1715034900 | 24.1 | 0.08 | 0.33 | 24.1 | 24.12 | 24.01 | 3831 |
| 1714775700 | 24.02 | 0.03 | 0.11 | 24.0223 | 24.1 | 24.02 | 2752 |
| 1714689300 | 23.9944 | -0.01 | -0.06 | 24.05 | 24.0725 | 23.96 | 3317 |
| 1714602900 | 24.0085 | -0.05 | -0.21 | 23.95 | 24.1 | 23.95 | 1668 |
| 1714516500 | 24.06 | -0.08 | -0.33 | 24.1 | 24.1 | 24.0574 | 2746 |
| 1714430100 | 24.14 | 0.09 | 0.37 | 24.0502 | 24.14 | 24.05 | 1135 |
| 1714170900 | 24.0501 | -0.01 | -0.05 | 24.06 | 24.1499 | 24.0501 | 1394 |
| 1714084500 | 24.0625 | -0.08 | -0.33 | 24.0625 | 24.0625 | 24.0625 | 352 |
| 1713998100 | 24.1433 | 0.09 | 0.39 | 24.05 | 24.146 | 23.95 | 1258 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
