Gladstone Land Corporation 6.00% (NQ: LANDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	19.61	19.77	19.44	19.76	34,651	+0.12(+0.60%)
Mar 27, 2024	19.64	19.77	19.26	19.64	24,925	+0.10(+0.50%)
Mar 26, 2024	19.68	19.92	19.44	19.55	22,900	-0.11(-0.55%)
Mar 25, 2024	19.69	19.74	19.65	19.65	8,751	+0.00(+0.00%)
Mar 22, 2024	19.53	19.89	19.51	19.65	31,579	+0.16(+0.81%)
Mar 21, 2024	19.65	19.98	19.41	19.50	36,398	-0.36(-1.79%)
Mar 20, 2024	19.68	19.95	19.43	19.85	22,371	+0.28(+1.43%)
Mar 19, 2024	19.49	19.63	19.41	19.57	27,364	+0.10(+0.51%)
Mar 18, 2024	19.51	19.61	19.42	19.47	13,369	+0.04(+0.20%)
Mar 15, 2024	19.49	19.61	19.43	19.43	19,256	-0.09(-0.48%)
Mar 14, 2024	19.57	19.62	19.47	19.53	18,945	+0.01(+0.08%)
Mar 13, 2024	19.56	19.73	19.51	19.51	12,841	-0.04(-0.20%)
Mar 12, 2024	19.48	19.65	19.48	19.55	13,569	-0.02(-0.10%)
Mar 11, 2024	19.87	19.87	19.45	19.57	22,932	-0.34(-1.72%)
Mar 08, 2024	19.61	19.91	19.47	19.91	33,387	+0.38(+1.96%)
Mar 07, 2024	19.63	19.69	19.50	19.53	14,796	-0.14(-0.70%)
Mar 06, 2024	19.53	19.69	19.48	19.67	6,790	+0.14(+0.70%)
Mar 05, 2024	19.69	19.69	19.53	19.53	15,692	-0.09(-0.45%)
Mar 04, 2024	19.62	19.72	19.47	19.62	20,274	+0.00(+0.00%)
Mar 01, 2024	19.52	19.70	19.52	19.62	11,352	+0.08(+0.40%)
Feb 29, 2024	19.65	19.72	19.42	19.54	9,126	+0.14(+0.71%)
Feb 28, 2024	19.45	19.70	19.40	19.40	11,367	-0.10(-0.50%)
Feb 27, 2024	19.55	19.71	19.40	19.50	16,499	+0.11(+0.55%)
Feb 26, 2024	19.54	19.81	19.40	19.40	20,572	-0.23(-1.19%)
Feb 23, 2024	19.60	19.79	19.58	19.63	12,894	+0.03(+0.15%)
Feb 22, 2024	19.72	19.85	19.49	19.60	10,602	-0.07(-0.35%)
Feb 21, 2024	19.60	19.84	19.60	19.67	20,146	-0.05(-0.25%)
Feb 20, 2024	19.62	19.91	19.62	19.72	24,568	-0.02(-0.12%)
Feb 16, 2024	19.61	19.74	19.57	19.74	17,501	+0.03(+0.15%)
Feb 15, 2024	19.51	19.74	19.51	19.71	21,037	+0.21(+1.10%)
Feb 14, 2024	19.34	19.50	19.34	19.50	23,010	+0.20(+1.06%)
Feb 13, 2024	19.06	19.50	19.06	19.29	35,148	-0.06(-0.30%)
Feb 12, 2024	19.37	19.50	19.18	19.35	31,131	+0.18(+0.92%)
Feb 09, 2024	19.05	19.34	19.05	19.18	18,729	+0.10(+0.51%)
Feb 08, 2024	19.16	19.39	19.05	19.08	24,549	-0.18(-0.91%)
Feb 07, 2024	19.28	19.45	19.21	19.25	24,670	-0.01(-0.05%)
Feb 06, 2024	18.83	19.30	18.83	19.26	25,550	+0.36(+1.91%)
Feb 05, 2024	19.05	19.05	18.82	18.90	25,175	+0.14(+0.73%)
Feb 02, 2024	18.67	18.90	18.67	18.77	23,156	+0.10(+0.52%)
Feb 01, 2024	18.82	18.82	18.56	18.67	19,707	-0.07(-0.39%)
Jan 31, 2024	18.93	18.94	18.70	18.74	18,356	-0.16(-0.85%)
Jan 30, 2024	18.94	19.23	18.82	18.90	29,956	+0.01(+0.05%)
Jan 29, 2024	18.96	18.96	18.67	18.89	13,946	+0.00(+0.00%)
Jan 26, 2024	18.60	18.97	18.60	18.89	5,682	+0.18(+0.98%)
Jan 25, 2024	18.52	18.75	18.52	18.71	18,750	+0.11(+0.58%)
Jan 24, 2024	18.54	18.74	18.39	18.60	13,029	+0.06(+0.32%)
Jan 23, 2024	18.57	18.62	18.28	18.54	17,458	+0.03(+0.16%)
Jan 22, 2024	18.34	18.78	18.34	18.51	9,854	+0.10(+0.56%)
Jan 19, 2024	18.44	18.84	18.32	18.41	50,577	-0.06(-0.33%)
Jan 18, 2024	18.48	18.53	18.30	18.47	19,800	+0.16(+0.86%)
Jan 17, 2024	18.23	18.46	18.21	18.31	12,992	-0.16(-0.89%)
Jan 16, 2024	18.21	18.50	18.16	18.48	24,019	+0.27(+1.49%)
Jan 12, 2024	18.41	18.41	18.19	18.21	18,902	-0.10(-0.53%)
Jan 11, 2024	18.50	18.60	18.21	18.30	20,399	-0.28(-1.51%)
Jan 10, 2024	18.61	18.64	18.41	18.59	5,993	+0.00(+0.00%)
Jan 09, 2024	18.40	18.61	18.30	18.59	8,048	+0.12(+0.63%)
Jan 08, 2024	18.21	18.52	18.16	18.47	14,863	+0.31(+1.71%)
Jan 05, 2024	18.13	18.29	18.04	18.16	17,979	+0.01(+0.05%)
Jan 04, 2024	18.16	18.28	18.10	18.15	14,560	-0.01(-0.05%)
Jan 03, 2024	18.27	18.35	18.03	18.16	18,220	-0.23(-1.26%)