Gladstone Land Corp (3L4)
TG
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 | -0.05 | -0.480769230769 | 10.4 | 10.65 | 9.8 | 909 | 10.08184768 | DE |
| 4 | -0.23 | -2.17391304348 | 10.58 | 10.65 | 9.6651 | 443 | 10.13185272 | DE |
| 12 | -2.04 | -16.4648910412 | 12.39 | 12.9 | 9.6651 | 488 | 10.73964374 | DE |
| 26 | -3.42 | -24.8366013072 | 13.77 | 13.9 | 9.6651 | 453 | 11.60183756 | DE |
| 52 | -2.52 | -19.5804195804 | 12.87 | 14.15 | 9.6651 | 356 | 11.97883845 | DE |
| 156 | -4.25 | -29.1095890411 | 14.6 | 14.75 | 9.6651 | 311 | 12.21400793 | DE |
| 260 | -4.25 | -29.1095890411 | 14.6 | 14.75 | 9.6651 | 311 | 12.21400793 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738013220 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1737754020 | 10 | 0.06 | 0.60 | 9.8 | 10.01 | 9.8 | 2332 |
| 1737667620 | 9.94 | -0.11 | -1.09 | 10.14 | 10.14 | 9.94 | 287 |
| 1737581220 | 10.05 | -0.44 | -4.19 | 10.5 | 10.65 | 9.98 | 418 |
| 1737494820 | 10.49 | 0 | 0.00 | 10.4 | 10.52 | 10.4 | 600 |
| 1737408420 | 10.49 | 0.05 | 0.48 | 10.55 | 10.55 | 10.49 | 325 |
| 1737149220 | 10.44 | -0.03 | -0.29 | 10.43 | 10.44 | 10.43 | 51 |
| 1737062820 | 10.47 | 0.12 | 1.16 | 10.25 | 10.47 | 10.25 | 50 |
| 1736976420 | 10.35 | 0.24 | 2.37 | 10.32 | 10.36 | 10.119999 | 203 |
| 1736890020 | 10.11 | -0.14 | -1.37 | 10.11 | 10.11 | 10.11 | 50 |
| 1736803620 | 10.25 | 0.12 | 1.18 | 10.07 | 10.26 | 10.07 | 455 |
| 1736544420 | 10.13 | -0.14 | -1.36 | 10.38 | 10.38 | 10.13 | 162 |
| 1736458020 | 10.27 | 0 | 0.00 | 10.27 | 10.27 | 10.27 | 0 |
| 1736371620 | 10.27 | 0.6 | 6.26 | 10.199999 | 10.27 | 10.199999 | 19 |
| 1736285220 | 9.6651 | -0.88 | -8.39 | 10.36 | 10.56 | 9.6651 | 863 |
| 1736198820 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1735939620 | 10.55 | 0.03 | 0.29 | 10.59 | 10.59 | 10.55 | 474 |
| 1735853220 | 10.52 | 0.26 | 2.53 | 10.58 | 10.6 | 10.44 | 356 |
| 1735594020 | 10.26 | 0.05 | 0.49 | 10.08 | 10.27 | 10.08 | 140 |
| 1735334820 | 10.21 | 0.11 | 1.09 | 10.13 | 10.31 | 10.1 | 2054 |
| 1734989220 | 10.1 | -0.05 | -0.49 | 10.24 | 10.24 | 10.01 | 671 |
| 1734730020 | 10.15 | -0.06 | -0.59 | 9.925 | 10.25 | 9.925 | 1703 |
| 1734643620 | 10.21 | -0.29 | -2.76 | 10.64 | 10.65 | 10.21 | 807 |
| 1734557220 | 10.5 | -0.18 | -1.69 | 10.84 | 10.84 | 10.5 | 1006 |
| 1734470820 | 10.68 | 0.15 | 1.42 | 10.46 | 10.77 | 10.46 | 1504 |
| 1734384420 | 10.529999 | -0.07 | -0.66 | 10.77 | 10.77 | 10.529999 | 644 |
| 1734125220 | 10.6 | -0.26 | -2.39 | 10.87 | 10.87 | 10.6 | 545 |
| 1734038820 | 10.86 | -0.16 | -1.45 | 10.89 | 10.89 | 10.86 | 110 |
| 1733952420 | 11.02 | 0.28 | 2.61 | 11 | 11.07 | 11 | 232 |
| 1733866020 | 10.74 | -0.12 | -1.10 | 10.71 | 10.74 | 10.68 | 323 |
| 1733779620 | 10.86 | -0.37 | -3.29 | 11.14 | 11.14 | 10.8 | 865 |
| 1733520420 | 11.23 | 0.12 | 1.08 | 11.25 | 11.25 | 11.23 | 133 |
| 1733434020 | 11.11 | -0.37 | -3.22 | 11.2 | 11.2 | 11.11 | 248 |
| 1733347620 | 11.48 | 0.04 | 0.35 | 11.63 | 11.63 | 11.48 | 100 |
| 1733261220 | 11.44 | 0.07 | 0.62 | 11.44 | 11.44 | 11.44 | 63 |
| 1733174820 | 11.37 | -0.15 | -1.30 | 11.56 | 11.56 | 11.32 | 145 |
| 1732915620 | 11.52 | 0.33 | 2.95 | 11.52 | 11.52 | 11.52 | 110 |
| 1732829220 | 11.19 | 0 | 0.00 | 11.19 | 11.19 | 11.19 | 0 |
| 1732742820 | 11.19 | -0.2 | -1.76 | 11.19 | 11.19 | 11.19 | 1 |
| 1732656420 | 11.39 | -0.19 | -1.64 | 11.39 | 11.39 | 11.39 | 1 |
| 1732570020 | 11.58 | 0.18 | 1.58 | 11.67 | 11.74 | 11.58 | 339 |
| 1732310820 | 11.4 | 0.06 | 0.53 | 11.47 | 11.47 | 11.4 | 115 |
| 1732224420 | 11.34 | 0 | 0.00 | 11.21 | 11.39 | 11.21 | 241 |
| 1732138020 | 11.34 | 0.03 | 0.27 | 11.47 | 11.47 | 11.34 | 69 |
| 1732051620 | 11.31 | 0.11 | 0.98 | 11.31 | 11.31 | 11.2 | 1041 |
| 1731965220 | 11.2 | -0.2 | -1.75 | 11.24 | 11.24 | 11.2 | 514 |
| 1731705960 | 11.4 | -0.14 | -1.21 | 11.43 | 11.45 | 11.4 | 244 |
| 1731619560 | 11.54 | 0.03 | 0.26 | 11.36 | 11.69 | 11.36 | 736 |
| 1731533160 | 11.51 | -0.14 | -1.20 | 11.55 | 11.67 | 11.51 | 424 |
| 1731446820 | 11.65 | -0.15 | -1.27 | 11.62 | 11.69 | 11.62 | 402 |
| 1731360420 | 11.8 | -0.3 | -2.48 | 11.95 | 11.95 | 11.77 | 750 |
| 1731101220 | 12.1 | -0.5 | -3.97 | 12.14 | 12.18 | 12.06 | 332 |
| 1731014760 | 12.6 | -0.07 | -0.55 | 12.9 | 12.9 | 12.46 | 228 |
| 1730928360 | 12.67 | 0.35 | 2.84 | 12.49 | 12.67 | 12.49 | 684 |
| 1730841960 | 12.32 | 0.14 | 1.15 | 12.39 | 12.39 | 12.32 | 727 |
| 1730755560 | 12.18 | 0.04 | 0.33 | 11.84 | 12.25 | 11.84 | 1679 |
| 1730496360 | 12.14 | -0.25 | -2.02 | 11.81 | 12.14 | 11.63 | 669 |
| 1730409960 | 12.39 | 0 | 0.00 | 12.39 | 12.39 | 12.39 | 0 |
| 1730323560 | 12.39 | 0.11 | 0.90 | 12.39 | 12.39 | 12.39 | 20 |
| 1730237160 | 12.28 | -0.08 | -0.65 | 12.47 | 12.47 | 12.28 | 427 |
| 1730147220 | 12.36 | 0 | 0.00 | 12.36 | 12.36 | 12.36 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
