Gladstone Land Corporation (LANDP)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1727908500 | 22.15 | 0.43 | 1.98 | 21.76 | 22.15 | 21.6201 | 15308 |
| 1727822100 | 21.72 | -0.08 | -0.37 | 21.78 | 21.98 | 21.5 | 32998 |
| 1727735520 | 21.8 | -0.38 | -1.69 | 22.13 | 22.1498 | 21.6 | 33264 |
| 1727476500 | 22.175 | -0.03 | -0.11 | 22.3 | 22.3 | 22.1 | 12559 |
| 1727390100 | 22.2 | 0.03 | 0.14 | 22.17 | 22.2885 | 22.1 | 10440 |
| 1727303700 | 22.17 | -0.03 | -0.14 | 22.23 | 22.325 | 22.125 | 30678 |
| 1727217300 | 22.2 | 0.05 | 0.23 | 22.15 | 22.2799 | 22.1 | 44999 |
| 1727130900 | 22.15 | 0.05 | 0.23 | 22.14 | 22.35 | 22.05 | 68241 |
| 1726871700 | 22.1 | -0.06 | -0.27 | 22.13 | 22.1999 | 22 | 14658 |
| 1726785300 | 22.16 | 0.01 | 0.05 | 22.05 | 22.24 | 22.0201 | 26534 |
| 1726698900 | 22.15 | -0.05 | -0.23 | 22.15 | 22.2759 | 22 | 37358 |
| 1726612500 | 22.2 | -0.06 | -0.27 | 22.48 | 22.48 | 22.12 | 24119 |
| 1726526100 | 22.26 | -0.23 | -1.02 | 22.5 | 22.5 | 21.8 | 58528 |
| 1726266900 | 22.49 | 0.77 | 3.57 | 21.96 | 22.63 | 21.93 | 49124 |
| 1726180500 | 21.715 | 0.41 | 1.95 | 21.3 | 21.78 | 21.3 | 41874 |
| 1726094100 | 21.3 | 0.18 | 0.85 | 21.22 | 21.31 | 20.97 | 52614 |
| 1726007700 | 21.12 | -0.15 | -0.73 | 21.11 | 21.43 | 21.1 | 18966 |
| 1725921300 | 21.2748 | 0.13 | 0.64 | 21.14 | 21.44 | 21.0801 | 22662 |
| 1725662100 | 21.14 | -0.03 | -0.14 | 21.2199 | 21.2199 | 21.0601 | 5055 |
| 1725575700 | 21.17 | -0.1 | -0.47 | 20.9901 | 21.39 | 20.9901 | 29189 |
| 1725489300 | 21.27 | 0.31 | 1.48 | 20.96 | 21.3575 | 20.96 | 3713 |
| 1725402900 | 20.96 | 0.11 | 0.53 | 20.85 | 21.16 | 20.85 | 15038 |
| 1725057300 | 20.85 | -0.14 | -0.67 | 20.99 | 21.35 | 20.85 | 33410 |
| 1724970900 | 20.99 | -0.04 | -0.19 | 21.07 | 21.1499 | 20.86 | 21775 |
| 1724884500 | 21.03 | -0.01 | -0.05 | 21.04 | 21.15 | 20.9 | 26108 |
| 1724798100 | 21.04 | -0.07 | -0.33 | 20.99 | 21.11 | 20.95 | 22810 |
| 1724711700 | 21.11 | 0.06 | 0.29 | 21.07 | 21.19 | 20.9979 | 17891 |
| 1724452500 | 21.05 | 0.11 | 0.53 | 20.94 | 21.17 | 20.94 | 28511 |
| 1724366100 | 20.94 | -0.11 | -0.52 | 21.1 | 21.1 | 20.82 | 19801 |
| 1724279700 | 21.05 | -0.04 | -0.19 | 20.98 | 21.1 | 20.98 | 10284 |
| 1724193300 | 21.09 | -0.01 | -0.05 | 21.12 | 21.19 | 21 | 24811 |
| 1724106900 | 21.1 | -0.03 | -0.14 | 21.18 | 21.1899 | 20.91 | 49527 |
| 1723847700 | 21.13 | 0.02 | 0.09 | 21.11 | 21.2 | 21 | 22273 |
| 1723761300 | 21.11 | -0.16 | -0.75 | 21.29 | 21.3499 | 21 | 16994 |
| 1723674900 | 21.27 | 0.18 | 0.84 | 21.05 | 21.38 | 21.05 | 41066 |
| 1723588500 | 21.0936 | 0.09 | 0.45 | 21.04 | 21.1 | 20.9651 | 12935 |
| 1723502100 | 21 | -0.03 | -0.12 | 20.91 | 21.14 | 20.9001 | 12641 |
| 1723242900 | 21.025 | 0.02 | 0.12 | 20.85 | 21.15 | 20.85 | 20181 |
| 1723156500 | 21 | 0 | 0.00 | 21.09 | 21.15 | 20.6 | 15036 |
| 1723070100 | 21 | 0.15 | 0.72 | 21.05 | 21.1499 | 20.91 | 6122 |
| 1722983700 | 20.85 | -0.08 | -0.38 | 20.97 | 21 | 20.85 | 4063 |
| 1722897300 | 20.93 | -0.27 | -1.27 | 21.07 | 21.27 | 20.52 | 24526 |
| 1722638100 | 21.2001 | 0.08 | 0.38 | 21.125 | 21.4 | 21 | 14220 |
| 1722551700 | 21.12 | -0.04 | -0.19 | 21.15 | 21.1899 | 20.85 | 6598 |
| 1722465300 | 21.16 | 0.17 | 0.81 | 20.86 | 21.22 | 20.86 | 20216 |
| 1722378900 | 20.9899 | 0.11 | 0.53 | 20.95 | 20.99 | 20.85 | 8994 |
| 1722292500 | 20.88 | -0.12 | -0.57 | 21.2 | 21.2 | 20.76 | 11854 |
| 1722033300 | 21 | 0.13 | 0.62 | 20.76 | 21.19 | 20.76 | 13248 |
| 1721946900 | 20.87 | 0.17 | 0.82 | 20.92 | 21.1 | 20.74 | 10955 |
| 1721860500 | 20.7 | -0.33 | -1.57 | 21 | 21.1 | 20.6901 | 10847 |
| 1721774100 | 21.03 | -0.03 | -0.13 | 21.05 | 21.13 | 20.9301 | 10279 |
| 1721687700 | 21.0573 | -0.09 | -0.44 | 21.29 | 21.3863 | 20.5501 | 24956 |
| 1721428500 | 21.15 | -0.02 | -0.09 | 21.15 | 21.345 | 21.0001 | 6152 |
| 1721342100 | 21.17 | -0.02 | -0.09 | 21.21 | 21.4903 | 21.1501 | 4158 |
| 1721255700 | 21.19 | -0.12 | -0.56 | 21.5 | 21.5 | 21.1 | 13695 |
| 1721169300 | 21.31 | 0.1 | 0.47 | 21.15 | 21.31 | 21.02 | 8212 |
| 1721082900 | 21.21 | 0.23 | 1.10 | 20.96 | 21.23 | 20.94 | 6999 |
| 1720823700 | 20.98 | -0.02 | -0.10 | 21.092 | 21.2 | 20.95 | 12004 |
| 1720737300 | 21 | 0.22 | 1.06 | 20.85 | 21.2312 | 20.85 | 24248 |
| 1720650900 | 20.78 | -0.22 | -1.02 | 20.84 | 20.978 | 20.53 | 4448 |
| 1720564500 | 20.995 | 0.29 | 1.38 | 20.88 | 21 | 20.74 | 13867 |
| 1720478100 | 20.71 | -0.22 | -1.05 | 20.85 | 20.96 | 20.5301 | 27030 |
| 1720218900 | 20.93 | 0.06 | 0.29 | 20.84 | 20.9603 | 20.217 | 6403 |
| 1720040640 | 20.87 | 0.13 | 0.63 | 20.78 | 20.87 | 20.78 | 6328 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
