NasdaqGM - Nasdaq Real Time Price USD

Gladstone Land Corporation (LANDP)

Compare
20.02
+0.02
+(0.10%)
At close: January 14 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202520.4720.4720.0220.0220.025,200
Jan 13, 202520.0520.1019.8820.0020.0028,800
Jan 10, 202520.2720.6220.1620.1620.1610,100
Jan 8, 202520.2920.7820.2920.5120.5112,800
Jan 7, 202520.5320.7920.4020.4520.4522,000
Jan 6, 202520.8020.9820.5020.6020.6023,900
Jan 3, 202521.0021.0020.7520.8420.845,400
Jan 2, 202521.0221.2020.6720.9420.9421,800
Dec 31, 202420.2720.9920.2520.7020.7019,700
Dec 30, 202420.7220.9020.3820.5020.5031,900
Dec 27, 202421.0221.1920.6120.7720.7723,000
Dec 26, 202421.2921.2921.0021.2521.2511,700
Dec 24, 202421.1721.3321.1521.2021.209,100
Dec 23, 202421.3621.4621.0121.3021.3018,900
Dec 20, 2024 0.13 Dividend
Dec 20, 202421.2521.4220.7521.3921.3948,700
Dec 19, 202421.3521.6821.1221.4621.3373,300
Dec 18, 202421.0421.4321.0421.3521.23126,400
Dec 17, 202421.3021.3420.9621.3221.2043,000
Dec 16, 202421.2021.4421.1621.1721.0516,200
Dec 13, 202421.1421.3021.0221.1621.0416,100
Dec 12, 202421.5021.6421.1521.4921.3617,700
Dec 11, 202421.6021.7721.1621.3921.2719,500
Dec 10, 202421.8421.9721.3221.6021.4751,500
Dec 9, 202422.0822.0821.7521.9721.8478,200
Dec 6, 202421.9022.2121.5321.6021.4713,800
Dec 5, 202421.7221.9421.6321.6321.506,600
Dec 4, 202421.6422.0721.6421.9721.8423,600
Dec 3, 202421.8521.9921.5221.7521.6213,700
Dec 2, 202421.7221.9921.7221.9821.8522,600
Nov 29, 202421.8222.2921.5021.7421.618,300
Nov 27, 202422.0822.3021.5021.7121.5823,300
Nov 26, 202422.1022.2021.9921.9921.8610,200
Nov 25, 202422.1522.3021.7122.2722.1427,100
Nov 22, 202422.0522.1521.5722.1422.0238,300
Nov 21, 202421.8922.0921.8921.9921.8621,500
Nov 20, 2024 0.13 Dividend
Nov 20, 202421.6721.9321.5821.9021.7738,900
Nov 19, 202421.6221.7821.5821.7821.5325,400
Nov 18, 202421.4221.7221.4221.6221.3714,900
Nov 15, 202421.7821.7821.4021.7021.45100,500
Nov 14, 202421.3721.5421.2621.3021.0524,100
Nov 13, 202421.5021.6421.2921.3421.0957,900
Nov 12, 202421.7921.7921.3521.4221.1737,300
Nov 11, 202421.4621.6921.4521.5021.2514,100
Nov 8, 202421.6721.6721.4521.6021.3512,100
Nov 7, 202421.6621.6921.4821.5521.3018,700
Nov 6, 202421.6021.8021.2721.7021.4520,400
Nov 5, 202421.4621.7921.4421.7921.5416,700
Nov 4, 202421.5521.6021.3021.4921.2414,300
Nov 1, 202421.5021.6021.4221.4921.2415,600
Oct 31, 202421.5221.5521.3621.5321.2831,300
Oct 30, 202421.5521.5721.3221.4721.2242,800
Oct 29, 202421.0821.5021.0521.4921.2445,900
Oct 28, 202421.1621.1821.0021.0820.8427,800
Oct 25, 202421.2021.2020.7520.8420.6031,300
Oct 24, 202421.0021.2220.8721.0020.7632,300
Oct 23, 202421.0321.3021.0221.0420.8019,400
Oct 22, 2024 0.13 Dividend
Oct 22, 202421.3021.4920.9221.2220.9867,700
Oct 21, 202421.5621.6421.4121.4821.1031,000
Oct 18, 202421.5821.6821.5521.5621.1916,900
Oct 17, 202421.6121.7021.5221.6021.2321,100
Oct 16, 202421.7621.7621.5321.6621.299,000
Oct 15, 202421.6721.8021.6121.6121.2415,900
Oct 14, 202421.5621.8021.5421.6221.2515,500
Oct 11, 202421.8021.8021.5121.5621.1924,500
Oct 10, 202421.6021.9721.6021.8021.426,200
Oct 9, 202421.6521.7021.5221.6421.279,100
Oct 8, 202421.5021.7921.5021.7121.3319,600
Oct 7, 202421.8521.8521.5021.7521.3722,300
Oct 4, 202421.9621.9621.8221.8821.504,900
Oct 3, 202422.1022.1021.8021.8321.4511,300
Oct 2, 202421.7322.1521.6222.1521.7716,700
Oct 1, 202421.7821.9821.5021.7221.3437,200
Sep 30, 202422.1022.1821.6021.8021.4236,900
Sep 27, 202422.3022.3022.1022.1721.7912,600
Sep 26, 202422.1022.2922.1022.2021.8210,400
Sep 25, 202422.3322.3322.1322.1721.7930,700
Sep 24, 202422.1522.2822.1122.2021.8245,000
Sep 23, 202422.1422.3522.0522.1521.7768,200
Sep 20, 2024 0.13 Dividend
Sep 20, 202422.1022.2022.0022.1021.7214,700
Sep 19, 202422.0522.2422.0222.1621.6526,500
Sep 18, 202422.1022.2822.0022.1521.6439,600
Sep 17, 202422.4822.4822.1222.2021.6924,100
Sep 16, 202422.5022.5021.8022.2621.7558,900
Sep 13, 202421.9622.6321.9322.4921.9853,200
Sep 12, 202421.3021.7821.3021.7221.2245,600
Sep 11, 202421.1721.3120.9721.3020.8152,600
Sep 10, 202421.3921.4321.1021.1220.6419,500
Sep 9, 202421.1921.4421.0821.2720.7922,700
Sep 6, 202421.2221.2221.0621.1420.665,100
Sep 5, 202421.0621.3920.9921.1720.6930,200
Sep 4, 202420.9621.3620.9621.2720.783,700
Sep 3, 202420.8521.1620.8520.9620.4815,000
Aug 30, 202420.9921.3520.8520.8520.3733,400
Aug 29, 202421.0721.1520.8620.9920.5121,800
Aug 28, 202421.0421.1520.9021.0320.5526,100
Aug 27, 202420.9921.1120.9521.0420.5622,800
Aug 26, 202421.0721.1921.0021.1120.6317,900
Aug 23, 202421.0921.1720.9521.0520.5728,500
Aug 22, 202421.0921.0920.8220.9420.4619,800
Aug 21, 2024 0.13 Dividend
Aug 21, 202421.0821.1021.0021.0520.5710,300
Aug 20, 202421.1021.1921.0021.0920.4924,800
Aug 19, 202420.9421.1920.9121.1020.5049,500
Aug 16, 202421.1121.2021.0021.1320.5323,300
Aug 15, 202421.2921.3521.0021.1120.5117,000
Aug 14, 202421.0721.3821.0721.2720.6641,100
Aug 13, 202421.0421.1020.9721.0920.4913,000
Aug 12, 202420.9121.1420.9021.0020.4012,600
Aug 9, 202420.8521.1520.8521.0220.4220,200
Aug 8, 202421.0021.1520.6021.0020.4015,000
Aug 7, 202421.0521.1520.9121.0020.406,100
Aug 6, 202421.0021.0020.8520.8520.254,100
Aug 5, 202421.0721.2720.5220.9320.3324,500
Aug 2, 202421.1321.4021.0021.2020.5914,200
Aug 1, 202421.1521.1920.8521.1220.526,600
Jul 31, 202420.8621.2220.8621.1620.5520,200
Jul 30, 202420.9520.9920.8520.9920.399,000
Jul 29, 202421.2021.2020.7620.8820.2811,900
Jul 26, 202420.7621.1920.7621.0020.4013,200
Jul 25, 202420.8121.1020.7420.8720.2711,400
Jul 24, 202421.1021.1020.6920.7020.1111,100
Jul 23, 202421.0521.1320.9321.0320.4310,300
Jul 22, 2024 0.13 Dividend
Jul 22, 202421.2921.3920.5521.0620.4525,100
Jul 19, 202421.1521.3421.0021.1520.426,500
Jul 18, 202421.2121.4921.1521.1720.444,200
Jul 17, 202421.2321.5021.1021.1920.4614,000
Jul 16, 202421.1121.3121.0221.3120.588,200
Jul 15, 202420.9621.2320.9421.2120.487,000
Jul 12, 202421.0921.2020.9520.9820.2612,000
Jul 11, 202420.9021.2320.9021.0020.2824,200
Jul 10, 202420.8420.9820.5320.7820.074,400
Jul 9, 202420.7421.0020.7421.0020.2713,900
Jul 8, 202420.8520.9620.5320.7120.0027,000
Jul 5, 202420.6420.9620.2220.9320.216,400
Jul 3, 202420.7820.8720.7820.8020.096,300
Jul 2, 202420.9521.1720.7120.7420.0312,800
Jul 1, 202421.0021.0720.7821.0020.284,500
Jun 28, 202421.0821.2420.9521.0520.337,500
Jun 27, 202421.0021.1420.9020.9020.1812,500
Jun 26, 202420.8721.0020.7420.8820.1619,000
Jun 25, 202420.6320.8620.6020.7520.049,800
Jun 24, 202420.6020.8820.6020.7320.027,800
Jun 21, 202420.4520.6020.4520.5019.809,800
Jun 20, 202420.2520.6020.1020.4919.7915,300
Jun 18, 2024 0.13 Dividend
Jun 18, 202420.2620.4220.1220.2219.5373,400
Jun 17, 202420.8121.0020.0320.2719.457,500
Jun 14, 202420.8521.0020.7720.8420.003,300
Jun 13, 202421.1021.2020.7520.9520.1113,700
Jun 12, 202420.8521.1720.8321.1620.3121,800
Jun 11, 202420.9621.1720.9521.0220.1713,200
Jun 10, 202420.8920.9920.7620.9320.0912,000
Jun 7, 202420.8421.1920.7821.1120.2622,900
Jun 6, 202420.6420.8120.5020.6919.8613,000
Jun 5, 202420.3420.7320.3220.5719.7423,300
Jun 4, 202420.3620.3620.0520.3319.5115,400
Jun 3, 202420.0520.2520.0020.2519.4312,200
May 31, 202419.9020.2519.7720.1319.3132,300
May 30, 202419.5920.0819.5919.8319.0328,000
May 29, 202419.7119.7119.5019.6618.8729,600
May 28, 202420.0020.0119.7119.7518.9632,100
May 24, 202419.7519.9819.6819.8019.0032,600
May 23, 202419.7919.8519.6619.7418.949,600
May 22, 202419.7820.0019.6219.9219.1222,300
May 21, 202419.8020.0319.6319.7818.9818,200
May 20, 202419.7020.2219.6019.7018.9141,600
May 17, 202419.2219.4419.2219.3718.5918,000
May 16, 2024 0.13 Dividend
May 16, 202419.3819.5719.3319.4418.6610,300
May 15, 202419.3819.5519.3819.5018.5913,600
May 14, 202419.3319.5919.3319.3818.488,500
May 13, 202419.3019.4819.2319.4818.5714,000
May 10, 202419.3519.4019.2819.3018.409,100
May 9, 202419.4419.6019.1019.3518.4521,500
May 8, 202419.1719.6519.1719.2518.3619,700
May 7, 202419.3619.6519.3619.3618.4615,900
May 6, 202419.4419.4719.2519.4518.5512,700
May 3, 202419.1219.5019.1219.3518.457,000
May 2, 202419.1519.3819.0519.0618.1718,200
May 1, 202419.1719.4519.1519.1518.265,000
Apr 30, 202419.4819.4919.1519.1818.2915,700
Apr 29, 202419.5519.6519.2519.4018.5015,700
Apr 26, 202419.6419.6419.2519.3518.455,500
Apr 25, 202419.2919.4319.2319.3518.456,600
Apr 24, 202419.2119.3619.2019.3618.4616,700
Apr 23, 202419.3019.4019.1519.2118.3224,000
Apr 22, 202419.1119.2719.0619.1118.2217,400
Apr 19, 202419.2719.2819.1119.1218.239,100
Apr 18, 2024 0.13 Dividend
Apr 18, 202419.2519.7019.1919.3218.4212,800
Apr 17, 202419.4819.4819.1119.2918.2719,400
Apr 16, 202419.2919.2919.1219.1218.1114,400
Apr 15, 202419.6319.8419.1119.2418.2315,800
Apr 12, 202419.3619.6719.3519.5518.524,900
Apr 11, 202420.1120.1119.3519.4118.3914,700
Apr 10, 202420.1520.5219.3019.8318.7941,300
Apr 9, 202420.2920.3420.1720.1719.1115,700
Apr 8, 202420.2520.4220.1520.3419.2724,100
Apr 5, 202420.7220.7220.3220.3519.2811,500
Apr 4, 202420.2720.7120.1020.7119.6235,100
Apr 3, 202420.0020.8920.0020.4819.4042,800
Apr 2, 202419.9620.1519.9019.9518.9011,200
Apr 1, 202420.0020.1619.9019.9918.9443,500
Mar 28, 202419.8720.0319.6920.0218.9734,200
Mar 27, 202419.9020.0319.5119.9018.8524,600
Mar 26, 202419.9420.1819.6919.8018.7622,600
Mar 25, 202419.9519.9919.9019.9118.868,600
Mar 22, 202419.7820.1519.7619.9118.8631,200
Mar 21, 202419.9120.2419.6619.7518.7135,900
Mar 20, 2024 0.13 Dividend
Mar 20, 202419.9420.2119.6820.1119.0522,100
Mar 19, 202419.8720.0119.7919.9518.7826,800
Mar 18, 202419.8920.0019.8019.8518.6913,100
Mar 15, 202419.8719.9919.8119.8118.6518,900
Mar 14, 202419.9520.0019.8519.9118.7418,600
Mar 13, 202419.9420.1119.8919.8918.7212,600
Mar 12, 202419.8620.0319.8619.9318.7613,300
Mar 11, 202420.2520.2519.8319.9518.7822,500
Mar 8, 202419.9920.3019.8520.3019.1132,800
Mar 7, 202420.0120.0719.8819.9118.7414,500
Mar 6, 202419.9120.0719.8620.0518.886,700
Mar 5, 202420.0720.0719.9119.9118.7415,400
Mar 4, 202420.0020.1019.8520.0018.8319,900
Mar 1, 202419.9020.0819.9020.0018.8311,100
Feb 29, 202420.0320.1019.8019.9218.759,000
Feb 28, 202419.8320.0819.7819.7818.6211,200
Feb 27, 202419.9320.0919.7819.8818.7216,200
Feb 26, 202419.9220.1919.7719.7718.6120,200
Feb 23, 202419.9820.1819.9620.0118.8412,600
Feb 22, 202420.1020.2419.8719.9818.8110,400
Feb 21, 202419.9820.2319.9820.0518.8819,800
Feb 20, 2024 0.13 Dividend
Feb 20, 202420.0020.3020.0020.1018.9224,100
Feb 16, 202420.1120.2520.0720.2518.9517,100
Feb 15, 202420.0120.2520.0120.2218.9220,500
Feb 14, 202419.8420.0019.8420.0018.7122,400
Feb 13, 202419.5520.0019.5519.7918.5234,300
Feb 12, 202419.8720.0019.6719.8518.5730,400
Feb 9, 202419.5419.8419.5419.6718.4018,300
Feb 8, 202419.6519.8919.5419.5718.3123,900
Feb 7, 202419.7819.9519.7019.7518.4824,100
Feb 6, 202419.3119.8019.3119.7618.4924,900
Feb 5, 202419.5419.5419.3019.3918.1424,500
Feb 2, 202419.1519.3919.1519.2518.0122,600
Feb 1, 202419.3019.3019.0419.1517.9219,200
Jan 31, 202419.4219.4319.1819.2317.9917,900
Jan 30, 202419.4319.7319.3019.3918.1429,200
Jan 29, 202419.4519.4519.1519.3818.1313,600
Jan 26, 202419.0819.4619.0819.3818.135,500
Jan 25, 202419.0019.2319.0019.1917.9618,300
Jan 24, 202419.0219.2318.8619.0817.8512,700
Jan 23, 202419.0519.1018.7519.0217.8017,000
Jan 22, 2024 0.13 Dividend
Jan 22, 202418.8119.2618.8118.9917.779,600
Jan 19, 202419.0419.4518.9119.0117.6749,000
Jan 18, 202419.0819.1318.9019.0717.7319,200
Jan 17, 202418.8219.0618.8018.9117.5812,600
Jan 16, 202418.8019.1018.7519.0817.7323,300

Related Tickers

FPI Farmland Partners Inc.
11.54
+1.23%
 
DLR-PK Digital Realty Trust, Inc.
23.14
+1.05%
 
SELF Global Self Storage, Inc.
5.05
-1.17%
 
PCH PotlatchDeltic Corporation
39.87
-0.13%
 
RYN Rayonier Inc.
25.86
+1.81%
 
APR-UN.TO Automotive Properties Real Estate Investment Trust
10.58
-0.75%
 
NLCP NewLake Capital Partners, Inc.
16.29
+0.25%
 
SBAC SBA Communications Corporation
195.02
+0.03%
 
GLPI Gaming and Leisure Properties, Inc.
46.91
+1.06%
 
WY Weyerhaeuser Company
28.96
+1.05%