Gladstone Land Corporation 6.00% (NQ: LANDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	19.35	19.40	19.28	19.30	9,086	-0.05(-0.26%)
May 09, 2024	19.44	19.60	19.10	19.35	21,513	+0.10(+0.52%)
May 08, 2024	19.17	19.65	19.17	19.25	19,680	-0.11(-0.57%)
May 07, 2024	19.36	19.65	19.36	19.36	15,907	-0.09(-0.46%)
May 06, 2024	19.44	19.47	19.25	19.45	12,651	+0.10(+0.52%)
May 03, 2024	19.12	19.50	19.12	19.35	6,950	+0.29(+1.52%)
May 02, 2024	19.15	19.38	19.05	19.06	18,234	-0.09(-0.47%)
May 01, 2024	19.17	19.45	19.15	19.15	5,028	-0.03(-0.16%)
Apr 30, 2024	19.48	19.49	19.15	19.18	15,735	-0.22(-1.13%)
Apr 29, 2024	19.55	19.65	19.25	19.40	15,653	+0.05(+0.26%)
Apr 26, 2024	19.64	19.64	19.25	19.35	5,548	+0.00(+0.00%)
Apr 25, 2024	19.29	19.43	19.23	19.35	6,588	-0.01(-0.05%)
Apr 24, 2024	19.21	19.36	19.20	19.36	16,737	+0.15(+0.78%)
Apr 23, 2024	19.30	19.40	19.15	19.21	24,037	+0.10(+0.52%)
Apr 22, 2024	19.11	19.27	19.06	19.11	17,398	-0.01(-0.05%)
Apr 19, 2024	19.27	19.28	19.11	19.12	9,126	-0.20(-1.04%)
Apr 18, 2024	19.25	19.70	19.19	19.32	12,829	+0.16(+0.81%)
Apr 17, 2024	19.35	19.35	18.99	19.16	19,525	+0.17(+0.89%)
Apr 16, 2024	19.16	19.16	19.00	19.00	14,526	-0.12(-0.64%)
Apr 15, 2024	19.50	19.71	18.99	19.12	15,893	-0.30(-1.57%)
Apr 12, 2024	19.23	19.55	19.22	19.42	4,928	+0.14(+0.72%)
Apr 11, 2024	19.98	19.98	19.22	19.28	14,823	-0.42(-2.12%)
Apr 10, 2024	20.02	20.39	19.17	19.70	41,611	-0.34(-1.69%)
Apr 09, 2024	20.16	20.21	20.04	20.04	15,815	-0.17(-0.84%)
Apr 08, 2024	20.12	20.28	20.02	20.21	24,265	-0.01(-0.05%)
Apr 05, 2024	20.59	20.59	20.19	20.22	11,547	-0.36(-1.74%)
Apr 04, 2024	20.14	20.58	19.97	20.58	35,539	+0.23(+1.12%)
Apr 03, 2024	19.87	20.75	19.87	20.35	43,081	+0.53(+2.66%)
Apr 02, 2024	19.83	20.02	19.77	19.82	11,264	-0.04(-0.20%)
Apr 01, 2024	19.87	20.03	19.77	19.86	43,810	-0.03(-0.15%)
Mar 28, 2024	19.74	19.90	19.57	19.89	34,429	+0.12(+0.60%)
Mar 27, 2024	19.77	19.90	19.38	19.77	24,765	+0.10(+0.50%)
Mar 26, 2024	19.81	20.05	19.56	19.67	22,753	-0.11(-0.55%)
Mar 25, 2024	19.82	19.86	19.77	19.78	8,695	+0.00(+0.00%)
Mar 22, 2024	19.65	20.02	19.63	19.78	31,377	+0.16(+0.81%)
Mar 21, 2024	19.78	20.11	19.53	19.62	36,165	-0.36(-1.79%)
Mar 20, 2024	19.81	20.08	19.55	19.98	22,228	+0.28(+1.43%)
Mar 19, 2024	19.62	19.76	19.54	19.70	27,189	+0.10(+0.51%)
Mar 18, 2024	19.64	19.74	19.55	19.60	13,283	+0.04(+0.20%)
Mar 15, 2024	19.62	19.74	19.56	19.56	19,133	-0.09(-0.48%)
Mar 14, 2024	19.70	19.75	19.60	19.65	18,824	+0.01(+0.08%)
Mar 13, 2024	19.69	19.85	19.64	19.64	12,759	-0.04(-0.20%)
Mar 12, 2024	19.61	19.78	19.61	19.68	13,482	-0.02(-0.10%)
Mar 11, 2024	19.99	19.99	19.58	19.70	22,785	-0.35(-1.72%)
Mar 08, 2024	19.74	20.04	19.60	20.04	33,173	+0.39(+1.96%)
Mar 07, 2024	19.76	19.82	19.62	19.66	14,701	-0.14(-0.70%)
Mar 06, 2024	19.66	19.82	19.61	19.80	6,746	+0.14(+0.70%)
Mar 05, 2024	19.82	19.82	19.66	19.66	15,592	-0.09(-0.45%)
Mar 04, 2024	19.75	19.84	19.60	19.75	20,144	+0.00(+0.00%)