Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Gladstone Land Corporation (LANDO)

Compare
19.52
+0.40
+(2.09%)
At close: April 16 at 4:00:01 PM EDT
19.52
0.00
(0.00%)
After hours: April 16 at 4:05:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202519.1119.7519.0519.5219.5221,000
Apr 15, 202518.9719.1418.9719.1219.1210,600
Apr 14, 202519.0119.0718.9619.0119.019,600
Apr 11, 202518.5618.9818.5618.8918.8910,100
Apr 10, 202518.5019.1018.5018.7818.7820,900
Apr 9, 202518.5519.1018.5019.0519.0520,800
Apr 8, 202519.0019.2018.5518.5518.5525,400
Apr 7, 202519.1019.1218.5618.7918.7935,000
Apr 4, 202519.9520.1119.2519.5219.5222,600
Apr 3, 202520.0120.1619.8719.8719.8714,300
Apr 2, 202520.1620.3320.0020.0620.0613,000
Apr 1, 202520.0320.2520.0020.0820.0811,700
Mar 31, 202520.4420.6019.8719.8819.8836,900
Mar 28, 202520.3720.3820.2220.3020.308,400
Mar 27, 202520.2120.3320.2120.3020.304,600
Mar 26, 202520.0820.3520.0820.2620.268,400
Mar 25, 202520.0320.3820.0320.3820.383,600
Mar 24, 202520.2020.2820.0020.0920.0913,600
Mar 21, 202520.2120.3520.1220.2420.245,700
Mar 20, 202520.2520.2820.2220.2220.222,400
Mar 19, 2025 0.13 Dividend
Mar 19, 202520.1620.3520.1620.2520.257,700
Mar 18, 202520.2920.5920.2920.3920.269,800
Mar 17, 202520.3520.4520.3420.3820.267,100
Mar 14, 202520.2720.3520.2620.2620.148,400
Mar 13, 202520.3520.4120.2420.4120.2814,100
Mar 12, 202520.5620.6220.3220.5020.379,500
Mar 11, 202520.5020.6220.4120.5520.428,200
Mar 10, 202520.5920.6520.5020.6220.4910,400
Mar 7, 202520.5720.6520.5420.6520.5212,500
Mar 6, 202520.6520.6520.5020.5720.449,600
Mar 5, 202520.4320.6520.3020.6520.5221,300
Mar 4, 202520.7220.7420.5020.5020.3714,200
Mar 3, 202520.5120.6520.5020.6320.517,900
Feb 28, 202520.6320.6820.5320.5520.4210,900
Feb 27, 202520.5620.6820.5120.5820.4511,200
Feb 26, 202520.4020.4920.4020.4620.3330,400
Feb 25, 202520.3220.4320.3120.3420.229,700
Feb 24, 202520.3920.3920.3120.3220.208,900
Feb 21, 202520.2520.3520.2220.2420.119,200
Feb 20, 202520.3520.3520.1520.1520.0324,400
Feb 19, 2025 0.13 Dividend
Feb 19, 202520.3620.3920.2520.3520.229,700
Feb 18, 202520.4020.6820.3820.6020.3522,600
Feb 14, 202520.3720.4920.3220.3920.1410,200
Feb 13, 202520.4320.6520.3320.4920.247,200
Feb 12, 202520.5020.8020.2420.3320.0819,200
Feb 11, 202520.6520.8020.4620.5020.2513,600
Feb 10, 202520.2020.7820.2020.6920.4437,400
Feb 7, 202520.2020.3520.1520.2019.9525,100
Feb 6, 202520.3420.3820.2120.2119.966,000
Feb 5, 202520.3120.4920.2620.3520.1019,200
Feb 4, 202520.2420.4520.1120.3820.1339,000
Feb 3, 202520.0520.6120.0520.2520.0019,700
Jan 31, 202520.6820.8620.0320.0519.8175,800
Jan 30, 202520.6920.8120.5720.6620.413,100
Jan 29, 202520.6620.8520.4520.8520.596,900
Jan 28, 202520.6821.0020.6620.7020.4513,500
Jan 27, 202520.3421.1520.3121.0220.7611,200
Jan 24, 2025 0.13 Dividend
Jan 24, 202520.5020.5020.1920.3120.066,400
Jan 23, 202520.5620.5620.2620.4020.0310,900
Jan 22, 202520.6520.6720.4620.5920.2113,400
Jan 21, 202520.2020.6020.2020.5720.2013,200
Jan 17, 202520.3720.5820.2120.2719.909,900
Jan 16, 202520.2520.6920.1520.3119.9424,400
Jan 15, 202520.1520.4720.0820.3019.9336,400
Jan 14, 202520.2120.2520.0020.1519.7819,800
Jan 13, 202520.2120.2719.9020.0019.6416,100
Jan 10, 202520.5620.6020.2520.2719.906,700
Jan 8, 202520.5020.9920.4620.5420.178,000
Jan 7, 202520.8120.8120.5320.6520.279,000
Jan 6, 202520.7821.0220.5620.8820.503,800
Jan 3, 202520.9921.1020.6920.9520.577,200
Jan 2, 202521.0021.4020.5521.0520.673,200
Dec 31, 202420.5020.9020.3420.9020.5224,100
Dec 30, 202420.5720.6120.3120.4320.0617,700
Dec 27, 202421.0021.2920.4020.5520.1822,400
Dec 26, 202420.8521.2020.8521.1220.7411,200
Dec 24, 202420.9521.1620.6720.9320.558,200
Dec 23, 202420.8921.3720.8220.9320.5527,700
Dec 20, 2024 0.13 Dividend
Dec 20, 202421.2021.2020.9520.9520.575,500
Dec 19, 202421.2121.2520.9321.2020.6924,800
Dec 18, 202421.3421.5721.1121.2120.7019,900
Dec 17, 202421.3721.4621.1521.3420.8312,000
Dec 16, 202421.2121.4721.1521.4320.9212,500
Dec 13, 202421.2221.3420.9921.3420.8322,300
Dec 12, 202421.4021.4721.3021.3320.825,800
Dec 11, 202421.8621.8621.4021.4020.899,500
Dec 10, 202422.0622.5521.3721.7021.1818,900
Dec 9, 202422.1822.5022.0022.0221.498,100
Dec 6, 202422.4422.4422.2822.2821.7412,900
Dec 5, 202422.1022.6422.0222.2621.739,800
Dec 4, 202422.6522.6522.1322.3421.8027,400
Dec 3, 202422.2822.3522.0022.1521.619,200
Dec 2, 202422.1122.6522.1122.3821.8410,800
Nov 29, 202422.1922.4922.1022.1621.634,600
Nov 27, 202422.6422.6422.0622.2321.707,300
Nov 26, 202422.1122.6522.1122.4721.9312,800
Nov 25, 202422.1522.3922.1522.3121.778,700
Nov 22, 202422.1222.2922.0722.1921.6610,900
Nov 21, 202421.9522.1221.9522.0421.5132,600
Nov 20, 2024 0.13 Dividend
Nov 20, 202421.7121.9921.5621.9921.4630,500
Nov 19, 202421.5922.1021.5921.8721.2217,500
Nov 18, 202421.2921.8521.2921.6921.0520,100
Nov 15, 202421.2121.6021.2121.5020.8652,900
Nov 14, 202421.4321.5721.2221.2520.628,000
Nov 13, 202421.5021.7021.1021.2720.6416,200
Nov 12, 202421.5121.6021.3621.4520.8217,200
Nov 11, 202421.8121.8121.5121.6421.0018,400
Nov 8, 202421.7321.8921.6021.8121.167,500
Nov 7, 202422.0022.0021.6121.6621.0215,300
Nov 6, 202421.8722.0021.5921.8521.205,800
Nov 5, 202421.7122.0021.7121.9021.253,500
Nov 4, 202421.6922.0021.5621.8021.166,400
Nov 1, 202422.1522.1521.5121.7521.1111,700
Oct 31, 202422.1522.1521.8622.1521.4914,300
Oct 30, 202421.7221.9821.6621.9221.278,100
Oct 29, 202421.6021.8421.4521.8321.188,700
Oct 28, 202421.8621.8621.5021.5620.928,200
Oct 25, 202421.7021.8621.4521.8621.216,700
Oct 24, 202421.8521.8521.4721.6621.025,000
Oct 23, 202421.5921.8521.4721.6521.016,200
Oct 22, 2024 0.13 Dividend
Oct 22, 202421.8421.9521.7421.7421.1014,900
Oct 21, 202422.2222.2221.9621.9921.226,800
Oct 18, 202422.1722.3022.0622.1121.3313,900
Oct 17, 202422.0022.1721.9622.0521.285,500
Oct 16, 202422.2922.3021.8722.0821.3110,500
Oct 15, 202422.2922.3022.0222.1421.3612,400
Oct 14, 202422.0522.2722.0522.1521.373,500
Oct 11, 202422.2122.5221.9722.4521.666,800
Oct 10, 202422.4022.5722.3322.3321.555,700
Oct 9, 202422.3522.8922.2922.5221.738,700
Oct 8, 202422.6022.8122.4722.5021.716,200
Oct 7, 202422.6322.8022.4222.6021.8111,900
Oct 4, 202422.7022.7922.6022.7121.911,600
Oct 3, 202422.7722.7722.6022.6221.837,000
Oct 2, 202422.8022.8022.7022.7521.9510,900
Oct 1, 202422.7522.7722.7022.7021.917,700
Sep 30, 202422.8622.9022.7522.7721.9713,200
Sep 27, 202422.8322.8822.7222.7921.992,500
Sep 26, 202422.7422.7922.7422.7921.995,000
Sep 25, 202422.6522.7522.6522.6821.8820,100
Sep 24, 202422.6322.6722.5222.6721.877,800
Sep 23, 202422.6122.6122.4622.4621.6710,200
Sep 20, 2024 0.13 Dividend
Sep 20, 202422.5022.6622.0522.3121.537,000
Sep 19, 202422.2322.7422.2322.6021.699,500
Sep 18, 202422.3222.3222.2022.2221.324,700
Sep 17, 202422.4622.4622.0622.2721.379,000
Sep 16, 202422.3622.3722.0122.3021.408,500
Sep 13, 202422.0122.4522.0122.4521.5412,100
Sep 12, 202421.8022.2921.7622.0621.1714,600
Sep 11, 202421.5921.9021.4621.9021.0110,500
Sep 10, 202421.5321.7321.4921.7120.837,600
Sep 9, 202421.5021.6421.4221.5820.707,900
Sep 6, 202421.4421.6121.4421.5420.676,400
Sep 5, 202421.4621.6021.2521.3920.5310,200
Sep 4, 202421.2921.5021.2521.5020.634,900
Sep 3, 202421.0621.5721.0621.3020.4419,700
Aug 30, 202421.1921.4221.0021.1720.3131,000
Aug 29, 202421.3021.4221.0221.1320.2815,900
Aug 28, 202421.7322.1921.2321.2620.4035,700
Aug 27, 202421.9522.2521.9522.2221.324,900
Aug 26, 202422.2622.2922.0922.0921.2011,800
Aug 23, 202422.2822.3922.2822.3321.436,800
Aug 22, 202422.2622.4322.2522.3621.4611,100
Aug 21, 2024 0.13 Dividend
Aug 21, 202422.4022.4822.2922.3521.4519,000
Aug 20, 202422.4022.5422.4022.4721.447,000
Aug 19, 202422.3222.4722.2022.4721.4411,300
Aug 16, 202422.3522.4322.1522.3821.3516,200
Aug 15, 202422.1622.2622.1522.1921.1715,800
Aug 14, 202422.0622.3522.0022.2321.219,700
Aug 13, 202421.9722.1821.9722.1821.1610,600
Aug 12, 202421.9122.3821.9122.2021.1818,400
Aug 9, 202421.8422.0421.7122.0421.0314,100
Aug 8, 202421.5121.9021.3921.9020.9011,300
Aug 7, 202420.9321.5020.9321.4520.474,600
Aug 6, 202420.8221.1720.8221.1720.202,000
Aug 5, 202421.1121.4720.8020.8219.8712,600
Aug 2, 202421.3121.3321.2021.2120.247,700
Aug 1, 202421.4521.4521.1621.4220.446,000
Jul 31, 202420.9021.4520.8821.1420.1713,200
Jul 30, 202421.1021.2520.8421.0020.048,100
Jul 29, 202421.1021.3421.0721.1320.169,500
Jul 26, 202421.5421.6221.2421.2420.2714,800
Jul 25, 202421.5022.3921.4021.4020.4212,100
Jul 24, 202421.4521.4921.3021.3120.336,600
Jul 23, 202421.6221.7421.3821.3820.406,600
Jul 22, 2024 0.13 Dividend
Jul 22, 202421.9021.9621.7121.7120.727,500
Jul 19, 202421.9622.0521.9021.9020.784,600
Jul 18, 202422.0022.1022.0022.0520.924,600
Jul 17, 202421.8722.0021.7721.9020.785,100
Jul 16, 202421.6421.8021.6021.8020.687,400
Jul 15, 202421.6121.8221.5021.7520.645,000
Jul 12, 202421.5521.8021.5021.7820.667,400
Jul 11, 202421.2421.7521.2421.4720.3710,300
Jul 10, 202420.9621.1020.9521.0920.016,900
Jul 9, 202420.6421.0020.6421.0019.9213,900
Jul 8, 202420.6020.9620.6020.6419.5819,900
Jul 5, 202421.2121.2120.5020.7019.6419,400
Jul 3, 202421.3221.5321.1021.1020.025,300
Jul 2, 202421.2521.3421.1021.3420.255,000
Jul 1, 202420.6021.4220.6021.2420.155,600
Jun 28, 202421.1421.4520.7421.0820.0012,800
Jun 27, 202421.1121.2820.8920.9219.856,900
Jun 26, 202420.6021.1120.6021.0719.992,900
Jun 25, 202420.7421.1620.5621.1320.0511,400
Jun 24, 202420.4920.8020.4920.6219.564,400
Jun 21, 202420.5720.7020.3920.5519.503,800
Jun 20, 202420.5220.6820.5120.5119.467,900
Jun 18, 2024 0.13 Dividend
Jun 18, 202420.4120.6520.1520.5119.466,900
Jun 17, 202421.2121.3420.6220.8619.6714,300
Jun 14, 202421.7221.7221.2221.3520.146,300
Jun 13, 202421.4121.6321.3221.6020.3711,300
Jun 12, 202421.4121.6121.3721.4520.235,900
Jun 11, 202421.2521.4421.1021.3020.0910,500
Jun 10, 202421.1121.3821.1021.1019.9014,400
Jun 7, 202420.9521.3520.9521.2520.0417,400
Jun 6, 202421.0021.1820.5620.9119.7211,100
Jun 5, 202420.4120.9220.4120.8119.6312,700
Jun 4, 202420.1920.6920.1920.5119.3414,200
Jun 3, 202419.8120.3519.8120.2519.1023,400
May 31, 202420.2420.4519.7119.7518.6338,600
May 30, 202420.2520.3520.1120.1118.977,800
May 29, 202420.3320.3820.1620.2019.0518,400
May 28, 202420.1220.4020.1220.3319.1718,100
May 24, 202419.9020.2019.9020.1218.9812,400
May 23, 202420.0920.1319.5219.8518.7224,200
May 22, 202419.9620.2019.8920.0118.8711,100
May 21, 202420.0020.1119.7819.8518.7213,400
May 20, 202419.7320.2419.5220.0018.8622,100
May 17, 202419.5919.5919.3019.4318.3311,400
May 16, 2024 0.13 Dividend
May 16, 202419.4619.4919.3019.4918.387,100
May 15, 202419.6319.6319.4919.5018.2713,400
May 14, 202419.3519.5419.3519.4818.255,200
May 13, 202419.4019.7419.3719.4318.2117,800
May 10, 202419.4819.4919.3519.4018.1810,900
May 9, 202419.6019.6019.3319.3618.1423,900
May 8, 202419.3819.6119.3519.5518.326,100
May 7, 202419.6019.7019.3319.5618.3312,500
May 6, 202419.6519.6719.5019.6618.429,100
May 3, 202419.2519.6519.2019.6518.4111,300
May 2, 202419.2519.3019.1919.2318.014,500
May 1, 202419.4219.4219.1019.2017.999,300
Apr 30, 202419.1719.2719.0819.0817.8813,500
Apr 29, 202419.2119.6019.2119.2318.0213,500
Apr 26, 202419.3419.4119.2119.2918.086,000
Apr 25, 202419.2819.3319.1719.2918.088,800
Apr 24, 202419.2719.3019.1519.3018.0913,500
Apr 23, 202419.3719.6019.2719.4018.1814,700
Apr 22, 202419.3019.3918.9019.3818.168,300
Apr 19, 202419.2419.4019.2019.2918.085,800
Apr 18, 2024 0.13 Dividend
Apr 18, 202419.0519.5018.8119.4018.1823,600
Apr 17, 202419.5519.8319.1619.3318.0018,400

Related Tickers

EPR-PG EPR Properties
19.10
+0.53%
 
FPI Farmland Partners Inc.
10.03
-0.40%
 
EQN2.BE Equinix Inc
689.80
+0.55%
 
EQIX.VI Equinix, Inc.
689.20
-1.77%
 
PCH PotlatchDeltic Corporation
38.74
-1.17%
 
NLCP NewLake Capital Partners, Inc.
14.78
-1.40%
 
PW Power REIT
1.1200
+0.47%
 
OUT OUTFRONT Media Inc.
14.16
-0.84%
 
RYN Rayonier Inc.
25.06
+0.40%
 
EPR EPR Properties
48.50
-0.51%