Gladstone Land Corporation 6.00% (NQ: LANDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.64	23.04	22.64	22.86	2,139	+0.01(+0.04%)
May 28, 2020	23.03	23.03	22.85	22.85	853	-0.02(-0.08%)
May 27, 2020	22.99	23.09	22.87	22.87	4,355	-0.16(-0.69%)
May 26, 2020	22.99	23.10	22.99	23.02	6,281	+0.03(+0.15%)
May 22, 2020	22.98	23.00	22.97	22.99	3,040	+0.01(+0.04%)
May 21, 2020	22.95	23.04	22.92	22.98	4,309	-0.02(-0.08%)
May 20, 2020	22.95	23.04	22.95	23.00	3,353	+0.05(+0.23%)
May 19, 2020	22.87	22.95	22.87	22.95	1,619	-0.02(-0.08%)
May 18, 2020	22.90	23.13	22.88	22.96	7,433	+0.24(+1.05%)
May 15, 2020	22.57	22.75	22.57	22.72	2,377	+0.06(+0.28%)
May 14, 2020	22.66	22.77	22.62	22.66	1,202	-0.00(-0.01%)
May 13, 2020	22.57	22.73	22.57	22.66	2,823	-0.08(-0.37%)
May 12, 2020	22.66	22.75	22.66	22.75	4,341	+0.17(+0.74%)
May 11, 2020	22.79	22.79	22.58	22.58	3,024	-0.19(-0.83%)
May 08, 2020	22.79	22.79	22.57	22.77	6,791	+0.06(+0.29%)
May 07, 2020	22.66	22.73	22.66	22.70	6,169	+0.09(+0.39%)
May 06, 2020	22.75	22.75	22.62	22.62	5,502	+0.04(+0.20%)
May 05, 2020	22.44	22.69	22.44	22.57	8,583	-0.00(-0.00%)
May 04, 2020	22.26	22.57	22.24	22.57	14,025	+0.31(+1.39%)
May 01, 2020	22.38	22.39	22.26	22.26	4,641	-0.12(-0.52%)
Apr 30, 2020	22.35	22.43	22.35	22.38	4,208	+0.06(+0.28%)
Apr 29, 2020	22.32	22.37	22.29	22.32	3,510	+0.11(+0.52%)
Apr 28, 2020	22.31	22.39	22.17	22.20	10,967	-0.02(-0.08%)
Apr 27, 2020	22.44	22.44	22.17	22.22	17,194	-0.11(-0.51%)
Apr 24, 2020	22.28	22.62	22.13	22.33	20,488	+0.05(+0.24%)
Apr 23, 2020	22.39	22.39	22.17	22.28	1,997	-0.08(-0.34%)
Apr 22, 2020	22.15	22.37	22.15	22.36	2,506	+0.30(+1.35%)
Apr 21, 2020	22.20	22.37	22.02	22.06	4,792	-0.36(-1.62%)
Apr 20, 2020	22.23	22.42	22.11	22.42	3,390	+0.18(+0.82%)
Apr 17, 2020	22.06	22.33	22.06	22.24	3,982	+0.15(+0.66%)
Apr 16, 2020	22.06	22.10	21.98	22.09	13,189	+0.10(+0.44%)
Apr 15, 2020	21.95	22.04	21.89	22.00	10,228	-0.18(-0.79%)
Apr 14, 2020	22.01	22.25	21.85	22.17	6,704	+0.05(+0.24%)
Apr 13, 2020	21.97	22.12	21.79	22.12	6,772	-0.03(-0.12%)
Apr 09, 2020	21.98	22.34	21.49	22.15	16,385	+0.35(+1.61%)
Apr 08, 2020	21.53	21.97	21.53	21.80	11,347	+0.05(+0.25%)
Apr 07, 2020	21.35	21.75	21.35	21.74	7,490	+0.43(+2.02%)
Apr 06, 2020	21.35	21.71	21.09	21.31	4,157	-0.10(-0.47%)
Apr 03, 2020	21.39	21.57	21.00	21.41	7,623	+0.01(+0.06%)
Apr 02, 2020	21.36	21.66	20.88	21.40	13,743	-0.05(-0.24%)
Apr 01, 2020	21.53	21.53	21.38	21.45	2,080	-0.43(-1.97%)
Mar 31, 2020	21.86	21.88	21.75	21.88	2,620	+0.13(+0.61%)
Mar 30, 2020	21.59	21.75	21.35	21.75	5,005	+0.00(+0.00%)
Mar 27, 2020	21.13	21.97	21.09	21.75	4,779	+0.06(+0.27%)
Mar 26, 2020	21.35	21.75	21.18	21.69	7,814	-0.06(-0.27%)
Mar 25, 2020	20.93	21.75	20.93	21.75	7,369	+0.69(+3.30%)
Mar 24, 2020	20.43	21.06	20.43	21.06	3,612	+0.84(+4.17%)
Mar 23, 2020	20.90	20.90	19.33	20.21	10,070	-0.04(-0.17%)
Mar 20, 2020	19.52	20.93	18.94	20.25	8,420	+0.69(+3.55%)
Mar 19, 2020	18.28	19.55	16.70	19.55	26,484	+1.95(+11.10%)
Mar 18, 2020	21.80	21.83	13.75	17.60	26,331	-4.03(-18.62%)
Mar 17, 2020	22.15	22.15	21.63	21.63	4,582	-0.11(-0.51%)
Mar 16, 2020	21.52	21.82	21.39	21.74	15,368	+0.13(+0.61%)
Mar 13, 2020	22.41	22.41	21.17	21.61	18,441	-0.25(-1.16%)
Mar 12, 2020	22.04	22.23	21.62	21.86	19,416	-0.18(-0.83%)
Mar 11, 2020	22.05	22.43	22.04	22.04	3,216	-0.11(-0.51%)
Mar 10, 2020	22.10	22.65	22.10	22.16	4,759	+0.10(+0.44%)
Mar 09, 2020	22.39	22.50	22.06	22.06	11,327	-0.39(-1.72%)
Mar 06, 2020	22.69	22.69	22.39	22.45	9,965	-0.21(-0.91%)
Mar 05, 2020	22.69	22.69	22.64	22.65	623	+0.07(+0.32%)
Mar 04, 2020	22.74	22.74	22.52	22.58	1,328	+0.01(+0.02%)
Mar 03, 2020	22.57	22.73	22.57	22.58	5,300	+0.08(+0.38%)