NasdaqGM - Delayed Quote USD

Gladstone Land Corporation (LANDO)

Compare
20.95 -0.02 (-0.10%)
At close: January 3 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 20.99 21.10 20.69 20.95 20.95 7,200
Jan 2, 2025 21.00 21.40 20.55 21.05 21.05 3,200
Dec 31, 2024 20.50 20.90 20.34 20.90 20.90 24,100
Dec 30, 2024 20.57 20.61 20.31 20.43 20.43 17,700
Dec 27, 2024 21.00 21.29 20.40 20.55 20.55 22,400
Dec 26, 2024 20.85 21.20 20.85 21.12 21.12 11,200
Dec 24, 2024 20.95 21.16 20.67 20.93 20.93 8,200
Dec 23, 2024 20.89 21.37 20.82 20.93 20.93 27,700
Dec 20, 2024 0.13 Dividend
Dec 20, 2024 21.20 21.20 20.95 20.95 20.95 5,500
Dec 19, 2024 21.21 21.25 20.93 21.20 21.08 24,800
Dec 18, 2024 21.34 21.57 21.11 21.21 21.08 19,900
Dec 17, 2024 21.37 21.46 21.15 21.34 21.21 12,000
Dec 16, 2024 21.21 21.47 21.15 21.43 21.30 12,500
Dec 13, 2024 21.22 21.34 20.99 21.34 21.21 22,300
Dec 12, 2024 21.40 21.47 21.30 21.33 21.20 5,800
Dec 11, 2024 21.86 21.86 21.40 21.40 21.27 9,500
Dec 10, 2024 22.06 22.55 21.37 21.70 21.57 18,900
Dec 9, 2024 22.18 22.50 22.00 22.02 21.89 8,100
Dec 6, 2024 22.44 22.44 22.28 22.28 22.15 12,900
Dec 5, 2024 22.10 22.64 22.02 22.26 22.13 9,800
Dec 4, 2024 22.65 22.65 22.13 22.34 22.21 27,400
Dec 3, 2024 22.28 22.35 22.00 22.15 22.02 9,200
Dec 2, 2024 22.11 22.65 22.11 22.38 22.25 10,800
Nov 29, 2024 22.19 22.49 22.10 22.16 22.03 4,600
Nov 27, 2024 22.64 22.64 22.06 22.23 22.10 7,300
Nov 26, 2024 22.11 22.65 22.11 22.47 22.34 12,800
Nov 25, 2024 22.15 22.39 22.15 22.31 22.18 8,700
Nov 22, 2024 22.12 22.29 22.07 22.19 22.06 10,900
Nov 21, 2024 21.95 22.12 21.95 22.04 21.91 32,600
Nov 20, 2024 21.71 21.99 21.56 21.99 21.86 30,500
Nov 19, 2024 21.59 22.10 21.59 21.87 21.74 17,500
Nov 18, 2024 21.29 21.85 21.29 21.69 21.56 20,100
Nov 15, 2024 21.21 21.60 21.21 21.50 21.37 52,900
Nov 14, 2024 21.43 21.57 21.22 21.25 21.12 8,000
Nov 13, 2024 21.50 21.70 21.10 21.27 21.14 16,200
Nov 12, 2024 21.51 21.60 21.36 21.45 21.32 17,200
Nov 11, 2024 21.81 21.81 21.51 21.64 21.52 18,400
Nov 8, 2024 21.73 21.89 21.60 21.81 21.68 7,500
Nov 7, 2024 22.00 22.00 21.61 21.66 21.53 15,300
Nov 6, 2024 21.87 22.00 21.59 21.85 21.72 5,800
Nov 5, 2024 21.71 22.00 21.71 21.90 21.77 3,500
Nov 4, 2024 21.69 22.00 21.56 21.80 21.67 6,400
Nov 1, 2024 22.15 22.15 21.51 21.75 21.62 11,700
Oct 31, 2024 22.15 22.15 21.86 22.15 22.02 14,300
Oct 30, 2024 21.72 21.98 21.66 21.92 21.79 8,100
Oct 29, 2024 21.60 21.84 21.45 21.83 21.70 8,700
Oct 28, 2024 21.86 21.86 21.50 21.56 21.43 8,200
Oct 25, 2024 21.70 21.86 21.45 21.86 21.73 6,700
Oct 24, 2024 21.85 21.85 21.47 21.66 21.53 5,000
Oct 23, 2024 21.59 21.85 21.47 21.65 21.52 6,200
Oct 22, 2024 0.13 Dividend
Oct 22, 2024 21.84 21.95 21.74 21.74 21.61 14,900
Oct 21, 2024 22.22 22.22 21.96 21.99 21.74 6,800
Oct 18, 2024 22.17 22.30 22.06 22.11 21.85 13,900
Oct 17, 2024 22.00 22.17 21.96 22.05 21.80 5,500
Oct 16, 2024 22.29 22.30 21.87 22.08 21.83 10,500
Oct 15, 2024 22.29 22.30 22.02 22.14 21.88 12,400
Oct 14, 2024 22.05 22.27 22.05 22.15 21.89 3,500
Oct 11, 2024 22.21 22.52 21.97 22.45 22.19 6,800
Oct 10, 2024 22.40 22.57 22.33 22.33 22.07 5,700
Oct 9, 2024 22.35 22.89 22.29 22.52 22.26 8,700
Oct 8, 2024 22.60 22.81 22.47 22.50 22.24 6,200
Oct 7, 2024 22.63 22.80 22.42 22.60 22.34 11,900
Oct 4, 2024 22.70 22.79 22.60 22.71 22.45 1,600
Oct 3, 2024 22.77 22.77 22.60 22.62 22.36 7,000
Oct 2, 2024 22.80 22.80 22.70 22.75 22.49 10,900
Oct 1, 2024 22.75 22.77 22.70 22.70 22.44 7,700
Sep 30, 2024 22.86 22.90 22.75 22.77 22.51 13,200
Sep 27, 2024 22.83 22.88 22.72 22.79 22.53 2,500
Sep 26, 2024 22.74 22.79 22.74 22.79 22.53 5,000
Sep 25, 2024 22.65 22.75 22.65 22.68 22.42 20,100
Sep 24, 2024 22.63 22.67 22.52 22.67 22.41 7,800
Sep 23, 2024 22.61 22.61 22.46 22.46 22.20 10,200
Sep 20, 2024 0.13 Dividend
Sep 20, 2024 22.50 22.66 22.05 22.31 22.05 7,000
Sep 19, 2024 22.23 22.74 22.23 22.60 22.22 9,500
Sep 18, 2024 22.32 22.32 22.20 22.22 21.84 4,700
Sep 17, 2024 22.46 22.46 22.06 22.27 21.90 9,000
Sep 16, 2024 22.36 22.37 22.01 22.30 21.92 8,500
Sep 13, 2024 22.01 22.45 22.01 22.45 22.07 12,100
Sep 12, 2024 21.80 22.29 21.76 22.06 21.68 14,600
Sep 11, 2024 21.59 21.90 21.46 21.90 21.53 10,500
Sep 10, 2024 21.53 21.73 21.49 21.71 21.34 7,600
Sep 9, 2024 21.50 21.64 21.42 21.58 21.21 7,900
Sep 6, 2024 21.44 21.61 21.44 21.54 21.17 6,400
Sep 5, 2024 21.46 21.60 21.25 21.39 21.03 10,200
Sep 4, 2024 21.29 21.50 21.25 21.50 21.13 4,900
Sep 3, 2024 21.06 21.57 21.06 21.30 20.94 19,700
Aug 30, 2024 21.19 21.42 21.00 21.17 20.80 31,000
Aug 29, 2024 21.30 21.42 21.02 21.13 20.77 15,900
Aug 28, 2024 21.73 22.19 21.23 21.26 20.90 35,700
Aug 27, 2024 21.95 22.25 21.95 22.22 21.84 4,900
Aug 26, 2024 22.26 22.29 22.09 22.09 21.71 11,800
Aug 23, 2024 22.28 22.39 22.28 22.33 21.95 6,800
Aug 22, 2024 22.26 22.43 22.25 22.36 21.98 11,100
Aug 21, 2024 0.13 Dividend
Aug 21, 2024 22.40 22.48 22.29 22.35 21.97 19,000
Aug 20, 2024 22.40 22.54 22.40 22.47 21.96 7,000
Aug 19, 2024 22.32 22.47 22.20 22.47 21.96 11,300
Aug 16, 2024 22.35 22.43 22.15 22.38 21.87 16,200
Aug 15, 2024 22.16 22.26 22.15 22.19 21.69 15,800
Aug 14, 2024 22.06 22.35 22.00 22.23 21.73 9,700
Aug 13, 2024 21.97 22.18 21.97 22.18 21.68 10,600
Aug 12, 2024 21.91 22.38 21.91 22.20 21.70 18,400
Aug 9, 2024 21.84 22.04 21.71 22.04 21.54 14,100
Aug 8, 2024 21.51 21.90 21.39 21.90 21.41 11,300
Aug 7, 2024 20.93 21.50 20.93 21.45 20.97 4,600
Aug 6, 2024 20.82 21.17 20.82 21.17 20.69 2,000
Aug 5, 2024 21.11 21.47 20.80 20.82 20.35 12,600
Aug 2, 2024 21.31 21.33 21.20 21.21 20.73 7,700
Aug 1, 2024 21.45 21.45 21.16 21.42 20.94 6,000
Jul 31, 2024 20.90 21.45 20.88 21.14 20.66 13,200
Jul 30, 2024 21.10 21.25 20.84 21.00 20.53 8,100
Jul 29, 2024 21.10 21.34 21.07 21.13 20.65 9,500
Jul 26, 2024 21.54 21.62 21.24 21.24 20.76 14,800
Jul 25, 2024 21.50 22.39 21.40 21.40 20.92 12,100
Jul 24, 2024 21.45 21.49 21.30 21.31 20.83 6,600
Jul 23, 2024 21.62 21.74 21.38 21.38 20.90 6,600
Jul 22, 2024 0.13 Dividend
Jul 22, 2024 21.90 21.96 21.71 21.71 21.22 7,500
Jul 19, 2024 21.96 22.05 21.90 21.90 21.29 4,600
Jul 18, 2024 22.00 22.10 22.00 22.05 21.43 4,600
Jul 17, 2024 21.87 22.00 21.77 21.90 21.29 5,100
Jul 16, 2024 21.64 21.80 21.60 21.80 21.18 7,400
Jul 15, 2024 21.61 21.82 21.50 21.75 21.14 5,000
Jul 12, 2024 21.55 21.80 21.50 21.78 21.17 7,400
Jul 11, 2024 21.24 21.75 21.24 21.47 20.87 10,300
Jul 10, 2024 20.96 21.10 20.95 21.09 20.50 6,900
Jul 9, 2024 20.64 21.00 20.64 21.00 20.41 13,900
Jul 8, 2024 20.60 20.96 20.60 20.64 20.06 19,900
Jul 5, 2024 21.21 21.21 20.50 20.70 20.12 19,400
Jul 3, 2024 21.32 21.53 21.10 21.10 20.51 5,300
Jul 2, 2024 21.25 21.34 21.10 21.34 20.74 5,000
Jul 1, 2024 20.60 21.42 20.60 21.24 20.64 5,600
Jun 28, 2024 21.14 21.45 20.74 21.08 20.49 12,800
Jun 27, 2024 21.11 21.28 20.89 20.92 20.33 6,900
Jun 26, 2024 20.60 21.11 20.60 21.07 20.48 2,900
Jun 25, 2024 20.74 21.16 20.56 21.13 20.54 11,400
Jun 24, 2024 20.49 20.80 20.49 20.62 20.04 4,400
Jun 21, 2024 20.57 20.70 20.39 20.55 19.97 3,800
Jun 20, 2024 20.52 20.68 20.51 20.51 19.93 7,900
Jun 18, 2024 0.13 Dividend
Jun 18, 2024 20.41 20.65 20.15 20.51 19.93 6,900
Jun 17, 2024 21.21 21.34 20.62 20.86 20.15 14,300
Jun 14, 2024 21.72 21.72 21.22 21.35 20.63 6,300
Jun 13, 2024 21.41 21.63 21.32 21.60 20.87 11,300
Jun 12, 2024 21.41 21.61 21.37 21.45 20.72 5,900
Jun 11, 2024 21.25 21.44 21.10 21.30 20.58 10,500
Jun 10, 2024 21.11 21.38 21.10 21.10 20.39 14,400
Jun 7, 2024 20.95 21.35 20.95 21.25 20.53 17,400
Jun 6, 2024 21.00 21.18 20.56 20.91 20.20 11,100
Jun 5, 2024 20.41 20.92 20.41 20.81 20.10 12,700
Jun 4, 2024 20.19 20.69 20.19 20.51 19.81 14,200
Jun 3, 2024 19.81 20.35 19.81 20.25 19.56 23,400
May 31, 2024 20.24 20.45 19.71 19.75 19.08 38,600
May 30, 2024 20.25 20.35 20.11 20.11 19.43 7,800
May 29, 2024 20.33 20.38 20.16 20.20 19.52 18,400
May 28, 2024 20.12 20.40 20.12 20.33 19.64 18,100
May 24, 2024 19.90 20.20 19.90 20.12 19.44 12,400
May 23, 2024 20.09 20.13 19.52 19.85 19.18 24,200
May 22, 2024 19.96 20.20 19.89 20.01 19.33 11,100
May 21, 2024 20.00 20.11 19.78 19.85 19.18 13,400
May 20, 2024 19.73 20.24 19.52 20.00 19.32 22,100
May 17, 2024 19.59 19.59 19.30 19.43 18.78 11,400
May 16, 2024 0.13 Dividend
May 16, 2024 19.46 19.49 19.30 19.49 18.83 7,100
May 15, 2024 19.63 19.63 19.49 19.50 18.72 13,400
May 14, 2024 19.35 19.54 19.35 19.48 18.70 5,200
May 13, 2024 19.40 19.74 19.37 19.43 18.66 17,800
May 10, 2024 19.48 19.49 19.35 19.40 18.62 10,900
May 9, 2024 19.60 19.60 19.33 19.36 18.58 23,900
May 8, 2024 19.38 19.61 19.35 19.55 18.77 6,100
May 7, 2024 19.60 19.70 19.33 19.56 18.78 12,500
May 6, 2024 19.65 19.67 19.50 19.66 18.87 9,100
May 3, 2024 19.25 19.65 19.20 19.65 18.86 11,300
May 2, 2024 19.25 19.30 19.19 19.23 18.45 4,500
May 1, 2024 19.42 19.42 19.10 19.20 18.43 9,300
Apr 30, 2024 19.17 19.27 19.08 19.08 18.32 13,500
Apr 29, 2024 19.21 19.60 19.21 19.23 18.46 13,500
Apr 26, 2024 19.34 19.41 19.21 19.29 18.52 6,000
Apr 25, 2024 19.28 19.33 19.17 19.29 18.52 8,800
Apr 24, 2024 19.27 19.30 19.15 19.30 18.53 13,500
Apr 23, 2024 19.37 19.60 19.27 19.40 18.62 14,700
Apr 22, 2024 19.30 19.39 18.90 19.38 18.60 8,300
Apr 19, 2024 19.24 19.40 19.20 19.29 18.52 5,800
Apr 18, 2024 0.13 Dividend
Apr 18, 2024 19.05 19.50 18.81 19.40 18.62 23,600
Apr 17, 2024 19.55 19.83 19.16 19.33 18.44 18,400
Apr 16, 2024 19.34 20.04 19.11 19.55 18.65 12,400
Apr 15, 2024 19.92 20.11 19.05 19.38 18.48 37,800
Apr 12, 2024 19.59 20.00 19.59 20.00 19.07 10,300
Apr 11, 2024 20.09 20.09 19.50 19.81 18.89 10,300
Apr 10, 2024 20.35 20.37 20.01 20.01 19.08 11,600
Apr 9, 2024 20.31 20.67 20.31 20.45 19.51 11,200
Apr 8, 2024 20.79 20.94 20.28 20.32 19.38 6,300
Apr 5, 2024 20.59 20.82 20.59 20.65 19.69 10,100
Apr 4, 2024 20.37 20.68 20.35 20.61 19.66 18,500
Apr 3, 2024 20.12 20.49 20.12 20.27 19.34 5,600
Apr 2, 2024 19.88 20.13 19.78 20.08 19.16 13,000
Apr 1, 2024 20.16 20.20 19.85 20.12 19.19 20,800
Mar 28, 2024 19.76 20.25 19.76 20.04 19.11 9,800
Mar 27, 2024 20.15 20.20 19.87 19.87 18.95 6,800
Mar 26, 2024 20.41 20.41 20.00 20.00 19.07 9,500
Mar 25, 2024 20.07 20.41 20.07 20.30 19.36 5,800
Mar 22, 2024 20.23 20.41 20.06 20.15 19.22 6,100
Mar 21, 2024 20.22 20.39 20.00 20.06 19.13 8,400
Mar 20, 2024 0.13 Dividend
Mar 20, 2024 19.94 20.30 19.94 20.10 19.17 11,700
Mar 19, 2024 20.23 20.55 20.08 20.33 19.27 12,000
Mar 18, 2024 20.19 20.40 19.64 20.35 19.29 13,100
Mar 15, 2024 20.16 20.56 19.86 20.15 19.09 13,900
Mar 14, 2024 20.50 20.70 20.15 20.30 19.24 6,400
Mar 13, 2024 20.75 20.86 20.35 20.47 19.40 10,400
Mar 12, 2024 21.06 21.06 20.77 20.86 19.77 3,000
Mar 11, 2024 20.48 20.85 20.47 20.85 19.77 5,700
Mar 8, 2024 20.16 21.00 19.95 20.81 19.72 19,200
Mar 7, 2024 20.11 20.23 20.10 20.10 19.05 5,800
Mar 6, 2024 20.08 20.29 19.94 20.11 19.06 10,300
Mar 5, 2024 19.96 20.15 19.85 19.94 18.90 10,500
Mar 4, 2024 20.15 20.43 19.63 20.03 18.99 12,700
Mar 1, 2024 20.22 20.35 20.15 20.18 19.13 3,700
Feb 29, 2024 20.68 20.68 20.15 20.15 19.10 17,400
Feb 28, 2024 20.38 20.70 20.37 20.66 19.58 11,200
Feb 27, 2024 20.28 20.50 20.28 20.36 19.30 4,700
Feb 26, 2024 20.35 20.44 20.30 20.30 19.24 7,300
Feb 23, 2024 20.35 20.60 20.25 20.60 19.53 7,100
Feb 22, 2024 20.33 20.50 20.25 20.50 19.43 6,700
Feb 21, 2024 20.15 20.52 20.15 20.46 19.39 10,200
Feb 20, 2024 0.13 Dividend
Feb 20, 2024 20.52 20.52 20.16 20.34 19.28 17,200
Feb 16, 2024 20.61 20.70 20.32 20.65 19.45 9,600
Feb 15, 2024 20.68 20.70 20.29 20.48 19.29 15,500
Feb 14, 2024 21.18 21.18 20.40 20.55 19.36 21,800
Feb 13, 2024 21.25 21.44 20.66 20.96 19.75 15,100
Feb 12, 2024 21.23 21.45 21.11 21.25 20.02 16,600
Feb 9, 2024 20.70 21.45 20.70 21.03 19.81 14,800
Feb 8, 2024 20.52 20.73 20.30 20.55 19.36 8,900
Feb 7, 2024 20.64 20.75 20.40 20.57 19.38 6,000
Feb 6, 2024 20.80 20.80 20.28 20.47 19.29 17,000
Feb 5, 2024 20.50 20.77 20.50 20.75 19.55 16,000
Feb 2, 2024 20.44 20.50 19.74 20.28 19.11 12,700
Feb 1, 2024 20.32 20.36 19.85 20.36 19.18 15,300
Jan 31, 2024 19.95 20.34 19.95 20.17 19.00 13,600
Jan 30, 2024 20.00 20.25 19.93 19.93 18.78 16,100
Jan 29, 2024 20.35 20.35 20.04 20.05 18.89 8,000
Jan 26, 2024 20.15 20.29 20.15 20.29 19.12 2,900
Jan 25, 2024 20.18 20.27 20.00 20.27 19.10 4,500
Jan 24, 2024 20.10 20.37 19.91 20.19 19.02 17,600
Jan 23, 2024 20.00 20.10 19.87 20.10 18.94 10,100
Jan 22, 2024 0.13 Dividend
Jan 22, 2024 19.60 20.10 19.56 19.96 18.80 11,600
Jan 19, 2024 19.65 19.68 19.51 19.60 18.35 14,800
Jan 18, 2024 19.60 19.62 19.22 19.59 18.34 16,500
Jan 17, 2024 19.42 19.70 19.21 19.70 18.44 17,500
Jan 16, 2024 19.75 19.75 19.43 19.51 18.26 8,200
Jan 12, 2024 19.39 19.66 19.39 19.51 18.26 10,600
Jan 11, 2024 19.51 19.51 19.35 19.39 18.15 6,200
Jan 10, 2024 19.44 19.48 19.11 19.37 18.14 6,700
Jan 9, 2024 19.20 19.47 19.07 19.37 18.13 8,300
Jan 8, 2024 18.99 19.29 18.98 19.25 18.02 13,700
Jan 5, 2024 18.90 19.05 18.90 18.94 17.73 8,100
Jan 4, 2024 18.99 19.04 18.82 18.87 17.66 23,000

Related Tickers

DLR-PL Digital Realty Trust, Inc.
21.89
+1.06%
 
FPI Farmland Partners Inc.
11.88
+1.02%
 
LAMR Lamar Advertising Company
121.66
+0.53%
 
PCH PotlatchDeltic Corporation
39.50
+1.05%
 
RYN Rayonier Inc.
26.34
+1.11%
 
OUT OUTFRONT Media Inc.
17.64
+0.63%
 
NLCP NewLake Capital Partners, Inc.
17.15
-0.29%
 
UNIT Uniti Group Inc.
5.48
-1.26%
 
CCI Crown Castle Inc.
89.99
+0.82%
 
DLR Digital Realty Trust, Inc.
181.74
+2.68%