Gladstone Land Corporation 6.00% (NQ: LANDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	19.78	20.00	19.62	19.92	22,290	+0.14(+0.71%)
May 21, 2024	19.80	20.03	19.63	19.78	18,159	+0.08(+0.41%)
May 20, 2024	19.70	20.22	19.60	19.70	41,644	+0.33(+1.70%)
May 17, 2024	19.22	19.44	19.22	19.37	18,045	-0.07(-0.36%)
May 16, 2024	19.38	19.57	19.34	19.44	10,304	+0.07(+0.34%)
May 15, 2024	19.26	19.42	19.26	19.38	13,650	+0.12(+0.62%)
May 14, 2024	19.21	19.46	19.21	19.26	8,588	-0.10(-0.51%)
May 13, 2024	19.18	19.36	19.11	19.36	14,073	+0.18(+0.93%)
May 10, 2024	19.23	19.28	19.16	19.18	9,144	-0.05(-0.26%)
May 09, 2024	19.32	19.47	18.98	19.23	21,651	+0.10(+0.52%)
May 08, 2024	19.05	19.52	19.05	19.13	19,806	-0.11(-0.57%)
May 07, 2024	19.24	19.52	19.24	19.24	16,009	-0.09(-0.46%)
May 06, 2024	19.32	19.35	19.13	19.33	12,732	+0.10(+0.52%)
May 03, 2024	19.00	19.38	19.00	19.23	6,994	+0.29(+1.52%)
May 02, 2024	19.03	19.26	18.93	18.94	18,351	-0.09(-0.47%)
May 01, 2024	19.05	19.33	19.03	19.03	5,060	-0.03(-0.16%)
Apr 30, 2024	19.36	19.37	19.03	19.06	15,836	-0.22(-1.13%)
Apr 29, 2024	19.42	19.52	19.13	19.28	15,753	+0.05(+0.26%)
Apr 26, 2024	19.51	19.51	19.13	19.23	5,583	+0.00(+0.00%)
Apr 25, 2024	19.17	19.31	19.11	19.23	6,630	-0.01(-0.05%)
Apr 24, 2024	19.09	19.24	19.08	19.24	16,844	+0.15(+0.78%)
Apr 23, 2024	19.17	19.28	19.03	19.09	24,192	+0.10(+0.52%)
Apr 22, 2024	18.99	19.15	18.94	18.99	17,510	-0.01(-0.05%)
Apr 19, 2024	19.15	19.16	18.99	19.00	9,184	-0.20(-1.04%)
Apr 18, 2024	19.13	19.58	19.07	19.20	12,911	+0.15(+0.81%)
Apr 17, 2024	19.23	19.23	18.87	19.04	19,651	+0.17(+0.89%)
Apr 16, 2024	19.04	19.04	18.87	18.87	14,619	-0.12(-0.64%)
Apr 15, 2024	19.38	19.59	18.86	19.00	15,996	-0.30(-1.57%)
Apr 12, 2024	19.11	19.42	19.10	19.30	4,960	+0.14(+0.72%)
Apr 11, 2024	19.85	19.85	19.10	19.16	14,918	-0.41(-2.12%)
Apr 10, 2024	19.89	20.26	19.05	19.58	41,880	-0.34(-1.69%)
Apr 09, 2024	20.03	20.08	19.91	19.91	15,917	-0.17(-0.84%)
Apr 08, 2024	19.99	20.15	19.89	20.08	24,421	-0.01(-0.05%)
Apr 05, 2024	20.45	20.45	20.06	20.09	11,622	-0.36(-1.74%)
Apr 04, 2024	20.01	20.44	19.84	20.44	35,768	+0.23(+1.12%)
Apr 03, 2024	19.74	20.62	19.74	20.22	43,359	+0.52(+2.66%)
Apr 02, 2024	19.70	19.89	19.64	19.69	11,337	-0.04(-0.20%)
Apr 01, 2024	19.74	19.90	19.64	19.73	44,093	-0.03(-0.15%)
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%)
Jan 02, 2024	18.40	18.42	18.09	18.39	15,435	-0.01(-0.05%)
Dec 29, 2023	18.25	18.57	17.68	18.40	78,736	+0.12(+0.64%)
Dec 28, 2023	18.17	18.60	17.92	18.29	30,619	+0.10(+0.53%)
Dec 27, 2023	18.09	18.40	18.03	18.19	28,179	+0.09(+0.48%)
Dec 26, 2023	18.12	18.30	17.99	18.10	47,283	-0.02(-0.11%)
Dec 22, 2023	18.10	18.21	18.08	18.12	38,090	+0.01(+0.05%)
Dec 21, 2023	18.19	18.36	18.06	18.11	19,730	-0.24(-1.32%)
Dec 20, 2023	18.60	18.60	18.03	18.35	28,754	-0.05(-0.26%)
Dec 19, 2023	18.45	18.52	18.35	18.40	13,086	+0.03(+0.17%)
Dec 18, 2023	18.43	18.51	18.37	18.37	11,192	-0.07(-0.38%)
Dec 15, 2023	18.30	18.61	18.27	18.44	17,778	+0.03(+0.18%)
Dec 14, 2023	18.18	18.53	18.18	18.41	36,394	+0.05(+0.29%)
Dec 13, 2023	18.10	18.38	18.09	18.35	28,135	+0.03(+0.18%)
Dec 12, 2023	18.36	18.38	18.09	18.32	16,267	+0.13(+0.74%)
Dec 11, 2023	18.28	18.45	18.18	18.18	7,422	+0.03(+0.19%)
Dec 08, 2023	18.47	18.47	18.09	18.15	5,495	-0.04(-0.24%)
Dec 07, 2023	18.38	18.58	18.19	18.19	8,556	-0.23(-1.25%)
Dec 06, 2023	18.61	18.67	18.33	18.43	15,187	-0.22(-1.19%)
Dec 05, 2023	18.57	18.71	18.52	18.65	7,168	-0.07(-0.36%)
Dec 04, 2023	18.67	18.76	18.26	18.71	23,854	-0.05(-0.26%)
Dec 01, 2023	18.50	18.76	18.48	18.76	29,719	+0.38(+2.09%)
Nov 30, 2023	18.27	18.52	18.01	18.38	17,494	+0.36(+1.97%)
Nov 29, 2023	17.98	18.27	17.98	18.02	19,845	+0.02(+0.11%)
Nov 28, 2023	17.98	18.22	17.80	18.00	21,313	+0.12(+0.70%)
Nov 27, 2023	17.79	18.21	17.73	17.88	32,933	+0.11(+0.60%)
Nov 24, 2023	17.61	17.77	17.61	17.77	7,092	+0.07(+0.38%)
Nov 22, 2023	17.44	17.76	17.35	17.70	6,953	+0.34(+1.94%)
Nov 21, 2023	17.42	17.60	17.35	17.37	15,684	-0.08(-0.44%)
Nov 20, 2023	17.57	17.79	17.44	17.44	12,403	-0.13(-0.71%)
Nov 17, 2023	17.42	17.78	17.42	17.57	13,875	+0.19(+1.08%)
Nov 16, 2023	17.22	17.49	17.21	17.38	17,430	+0.13(+0.78%)
Nov 15, 2023	16.88	17.43	16.87	17.25	24,528	+0.05(+0.28%)
Nov 14, 2023	17.33	17.33	17.01	17.20	25,826	-0.05(-0.28%)
Nov 13, 2023	17.24	17.25	17.02	17.25	7,365	+0.11(+0.67%)
Nov 10, 2023	17.13	17.26	16.76	17.13	13,830	+0.15(+0.89%)
Nov 09, 2023	17.23	17.25	16.70	16.98	11,414	-0.20(-1.16%)
Nov 08, 2023	17.29	17.31	16.97	17.18	6,031	+0.04(+0.22%)
Nov 07, 2023	17.06	17.49	17.06	17.14	10,603	-0.01(-0.06%)
Nov 06, 2023	17.20	17.23	17.03	17.15	26,535	+0.14(+0.84%)
Nov 03, 2023	17.20	17.23	16.83	17.01	15,871	+0.16(+0.96%)
Nov 02, 2023	16.45	16.91	16.24	16.85	43,585	+0.48(+2.95%)
Nov 01, 2023	16.34	16.48	16.30	16.36	10,680	+0.29(+1.81%)
Oct 31, 2023	16.33	16.48	16.07	16.07	9,894	-0.17(-1.06%)
Oct 30, 2023	16.29	16.48	16.15	16.24	8,611	+0.20(+1.25%)
Oct 27, 2023	16.88	16.88	16.04	16.04	14,616	+0.03(+0.18%)
Oct 26, 2023	16.05	16.37	16.01	16.02	10,894	+0.12(+0.78%)
Oct 25, 2023	16.42	16.57	15.82	15.89	24,283	-0.36(-2.23%)
Oct 24, 2023	16.24	16.45	16.24	16.25	7,500	+0.34(+2.16%)
Oct 23, 2023	16.29	16.78	15.91	15.91	23,143	-0.33(-2.06%)
Oct 20, 2023	16.48	16.80	16.21	16.24	16,918	-0.20(-1.22%)
Oct 19, 2023	17.09	17.09	16.23	16.45	21,998	-0.30(-1.80%)
Oct 18, 2023	16.24	16.75	16.24	16.75	28,513	+0.09(+0.57%)
Oct 17, 2023	16.80	16.87	16.42	16.65	27,889	+0.09(+0.52%)
Oct 16, 2023	16.40	16.80	16.41	16.57	10,398	+0.20(+1.22%)
Oct 13, 2023	16.30	16.41	16.22	16.37	9,785	+0.17(+1.05%)
Oct 12, 2023	16.37	16.58	16.19	16.20	18,182	-0.09(-0.58%)
Oct 11, 2023	16.25	16.60	16.24	16.29	17,804	+0.09(+0.59%)
Oct 10, 2023	16.55	16.61	16.16	16.20	24,597	-0.33(-2.01%)
Oct 09, 2023	16.50	16.86	16.32	16.53	3,586	-0.02(-0.11%)
Oct 06, 2023	16.26	16.66	16.14	16.55	10,683	+0.12(+0.75%)
Oct 05, 2023	17.35	17.35	16.23	16.42	15,543	-0.06(-0.37%)
Oct 04, 2023	16.64	16.66	16.37	16.49	13,352	+0.10(+0.61%)
Oct 03, 2023	17.36	17.36	15.09	16.39	48,523	-0.98(-5.63%)
Oct 02, 2023	17.20	17.36	17.17	17.36	18,164	+0.22(+1.27%)
Sep 29, 2023	17.45	17.46	17.10	17.14	15,571	-0.08(-0.44%)
Sep 28, 2023	17.36	17.46	17.11	17.22	33,287	-0.20(-1.14%)
Sep 27, 2023	17.95	17.95	17.17	17.42	16,311	+0.20(+1.16%)
Sep 26, 2023	17.49	17.74	17.22	17.22	18,865	-0.51(-2.89%)
Sep 25, 2023	17.66	17.73	17.61	17.73	7,574	-0.08(-0.43%)
Sep 22, 2023	17.49	17.84	17.46	17.81	7,990	+0.12(+0.70%)
Sep 21, 2023	17.67	17.77	17.64	17.69	9,477	-0.12(-0.69%)
Sep 20, 2023	17.79	17.96	17.66	17.81	18,409	+0.09(+0.51%)
Sep 19, 2023	17.71	17.86	17.49	17.72	16,223	+0.02(+0.11%)
Sep 18, 2023	17.67	17.83	17.58	17.70	11,938	-0.08(-0.42%)
Sep 15, 2023	17.83	17.91	17.67	17.78	20,065	-0.09(-0.53%)
Sep 14, 2023	17.86	17.99	17.74	17.87	15,209	+0.06(+0.32%)
Sep 13, 2023	17.98	17.98	17.73	17.81	50,591	-0.12(-0.68%)
Sep 12, 2023	18.10	18.13	17.85	17.94	10,649	-0.16(-0.89%)
Sep 11, 2023	18.10	18.22	17.94	18.10	17,879	+0.03(+0.16%)
Sep 08, 2023	18.00	18.16	17.92	18.07	14,258	+0.12(+0.68%)
Sep 07, 2023	17.98	18.16	17.82	17.94	23,119	-0.04(-0.21%)
Sep 06, 2023	18.02	18.11	17.88	17.98	15,649	-0.09(-0.52%)
Sep 05, 2023	18.19	18.19	18.00	18.08	6,776	-0.07(-0.36%)
Sep 01, 2023	18.17	18.19	18.00	18.14	26,452	+0.08(+0.42%)
Aug 31, 2023	18.04	18.35	18.02	18.07	22,857	-0.11(-0.62%)
Aug 30, 2023	18.17	18.28	18.17	18.18	10,447	-0.05(-0.26%)
Aug 29, 2023	18.12	18.29	18.12	18.23	6,188	+0.18(+0.99%)
Aug 28, 2023	18.24	18.25	17.91	18.05	28,870	-0.52(-2.79%)
Aug 25, 2023	18.24	18.57	18.01	18.57	27,447	+0.25(+1.39%)
Aug 24, 2023	18.23	18.36	18.14	18.31	23,762	-0.06(-0.31%)
Aug 23, 2023	18.18	18.37	18.14	18.37	11,794	+0.01(+0.05%)
Aug 22, 2023	18.28	18.38	18.14	18.36	9,181	+0.00(+0.03%)
Aug 21, 2023	18.35	18.35	18.26	18.35	6,059	-0.07(-0.41%)
Aug 18, 2023	18.50	18.54	18.32	18.43	11,954	-0.07(-0.35%)
Aug 17, 2023	18.45	18.54	18.44	18.50	26,295	-0.05(-0.25%)
Aug 16, 2023	18.41	18.68	18.41	18.54	16,576	+0.09(+0.51%)
Aug 15, 2023	18.41	18.64	18.40	18.45	24,899	-0.19(-1.01%)
Aug 14, 2023	18.73	18.78	18.27	18.64	9,655	-0.04(-0.20%)
Aug 11, 2023	18.54	18.68	18.35	18.67	15,099	+0.13(+0.71%)
Aug 10, 2023	18.62	18.94	18.22	18.54	46,154	-0.10(-0.55%)
Aug 09, 2023	18.35	18.73	18.14	18.65	99,019	+0.23(+1.27%)
Aug 08, 2023	18.42	18.65	18.36	18.41	19,013	-0.07(-0.41%)
Aug 07, 2023	18.59	18.63	18.45	18.49	12,503	-0.09(-0.50%)
Aug 04, 2023	18.63	18.70	18.54	18.58	16,797	-0.07(-0.40%)
Aug 03, 2023	18.62	18.71	18.47	18.65	19,113	-0.01(-0.05%)
Aug 02, 2023	18.78	18.95	18.64	18.66	18,711	-0.22(-1.19%)
Aug 01, 2023	18.90	18.93	18.73	18.89	10,136	-0.09(-0.49%)
Jul 31, 2023	18.94	19.08	18.82	18.98	19,935	+0.09(+0.50%)
Jul 28, 2023	18.83	18.92	18.80	18.89	5,935	-0.01(-0.05%)
Jul 27, 2023	19.03	19.04	18.87	18.90	12,999	+0.05(+0.25%)
Jul 26, 2023	18.73	18.87	18.73	18.85	18,279	+0.09(+0.50%)
Jul 25, 2023	18.89	18.89	18.68	18.76	27,357	-0.07(-0.40%)
Jul 24, 2023	18.94	19.09	18.77	18.83	42,248	-0.09(-0.49%)
Jul 21, 2023	18.87	19.09	18.78	18.93	6,862	+0.06(+0.30%)
Jul 20, 2023	19.04	19.04	18.75	18.87	7,992	-0.06(-0.32%)
Jul 19, 2023	18.74	18.96	18.58	18.93	93,518	+0.23(+1.24%)
Jul 18, 2023	18.75	18.76	18.52	18.70	28,236	+0.01(+0.05%)
Jul 17, 2023	18.70	18.70	18.54	18.69	6,972	+0.08(+0.45%)
Jul 14, 2023	18.71	18.74	18.50	18.61	9,211	-0.04(-0.20%)
Jul 13, 2023	18.64	18.75	18.48	18.64	17,127	-0.08(-0.45%)
Jul 12, 2023	18.64	18.85	18.56	18.73	7,631	+0.11(+0.60%)
Jul 11, 2023	18.67	18.74	18.55	18.61	20,641	+0.02(+0.10%)
Jul 10, 2023	18.47	18.66	18.47	18.60	18,032	+0.17(+0.91%)
Jul 07, 2023	18.40	18.56	18.27	18.43	20,134	+0.01(+0.05%)
Jul 06, 2023	18.65	18.67	18.22	18.42	35,937	-0.34(-1.79%)
Jul 05, 2023	18.59	18.91	18.59	18.75	11,641	-0.07(-0.40%)
Jul 03, 2023	18.85	18.92	18.75	18.83	4,343	-0.04(-0.20%)
Jun 30, 2023	18.76	18.99	18.54	18.87	25,806	+0.21(+1.15%)
Jun 29, 2023	18.66	18.71	18.59	18.65	13,431	-0.08(-0.45%)
Jun 28, 2023	18.87	18.88	18.61	18.74	36,622	-0.07(-0.37%)
Jun 27, 2023	18.61	19.07	18.61	18.81	42,443	+0.02(+0.12%)
Jun 26, 2023	19.08	19.15	18.62	18.78	46,745	-0.07(-0.37%)
Jun 23, 2023	18.87	19.10	18.68	18.85	57,757	-0.02(-0.10%)
Jun 22, 2023	19.29	19.29	18.80	18.87	48,598	-0.35(-1.81%)
Jun 21, 2023	19.06	19.35	18.97	19.22	38,399	-0.05(-0.26%)
Jun 20, 2023	18.69	19.43	18.56	19.27	50,898	+0.59(+3.17%)
Jun 16, 2023	18.50	18.88	18.41	18.68	90,887	+0.32(+1.76%)
Jun 15, 2023	17.76	19.19	17.70	18.35	90,312	+0.59(+3.33%)
Jun 14, 2023	18.04	18.04	17.50	17.76	63,726	-0.26(-1.44%)
Jun 13, 2023	18.05	18.45	17.77	18.02	202,454	-0.29(-1.57%)
Jun 12, 2023	18.75	18.95	17.93	18.31	80,941	-0.56(-2.99%)
Jun 09, 2023	18.85	19.29	18.62	18.87	45,204	-0.35(-1.83%)