Gladstone Land Corp 6.00% Sr B (NQ: LANDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2024	19.90	20.20	19.90	20.12	12,373	+0.27(+1.36%)
May 23, 2024	20.09	20.13	19.52	19.85	24,165	-0.16(-0.80%)
May 22, 2024	19.96	20.20	19.89	20.01	11,098	+0.16(+0.81%)
May 21, 2024	20.00	20.11	19.78	19.85	13,357	-0.15(-0.75%)
May 20, 2024	19.73	20.24	19.52	20.00	22,143	+0.56(+2.91%)
May 17, 2024	19.59	19.59	19.30	19.43	11,355	-0.05(-0.27%)
May 16, 2024	19.46	19.49	19.30	19.49	7,114	+0.11(+0.58%)
May 15, 2024	19.51	19.51	19.37	19.38	13,462	+0.02(+0.10%)
May 14, 2024	19.23	19.41	19.23	19.36	5,209	+0.04(+0.23%)
May 13, 2024	19.28	19.61	19.25	19.31	17,945	+0.03(+0.18%)
May 10, 2024	19.36	19.37	19.23	19.28	10,997	+0.04(+0.23%)
May 09, 2024	19.47	19.47	19.21	19.23	24,015	-0.19(-0.99%)
May 08, 2024	19.26	19.48	19.23	19.42	6,101	-0.01(-0.05%)
May 07, 2024	19.47	19.57	19.21	19.43	12,555	-0.10(-0.51%)
May 06, 2024	19.52	19.54	19.38	19.53	9,142	+0.01(+0.05%)
May 03, 2024	19.13	19.52	19.08	19.52	11,347	+0.42(+2.21%)
May 02, 2024	19.13	19.18	19.07	19.10	4,510	+0.02(+0.13%)
May 01, 2024	19.30	19.30	18.98	19.08	9,338	+0.12(+0.63%)
Apr 30, 2024	19.05	19.15	18.96	18.96	13,581	-0.15(-0.78%)
Apr 29, 2024	19.09	19.48	19.09	19.11	13,574	-0.06(-0.31%)
Apr 26, 2024	19.22	19.28	19.09	19.17	6,062	+0.00(+0.00%)
Apr 25, 2024	19.16	19.21	19.05	19.17	8,815	-0.01(-0.05%)
Apr 24, 2024	19.15	19.18	19.03	19.18	13,620	-0.10(-0.52%)
Apr 23, 2024	19.25	19.47	19.15	19.28	14,795	+0.02(+0.10%)
Apr 22, 2024	19.18	19.27	18.78	19.26	8,396	+0.09(+0.47%)
Apr 19, 2024	19.12	19.28	19.08	19.17	5,805	-0.11(-0.57%)
Apr 18, 2024	18.93	19.38	18.69	19.28	23,735	+0.19(+1.02%)
Apr 17, 2024	19.30	19.57	18.91	19.08	18,671	-0.22(-1.13%)
Apr 16, 2024	19.09	19.78	18.86	19.30	12,577	+0.17(+0.88%)
Apr 15, 2024	19.66	19.85	18.81	19.13	38,273	-0.61(-3.10%)
Apr 12, 2024	19.34	19.74	19.34	19.74	10,413	+0.19(+0.96%)
Apr 11, 2024	19.84	19.84	19.25	19.56	10,432	-0.20(-1.00%)
Apr 10, 2024	20.09	20.11	19.75	19.75	11,762	-0.44(-2.18%)
Apr 09, 2024	20.05	20.40	20.05	20.19	11,310	+0.13(+0.66%)
Apr 08, 2024	20.52	20.67	20.02	20.06	6,385	-0.33(-1.60%)
Apr 05, 2024	20.33	20.55	20.33	20.38	10,275	+0.04(+0.19%)
Apr 04, 2024	20.11	20.41	20.09	20.35	18,781	+0.33(+1.65%)
Apr 03, 2024	19.86	20.23	19.86	20.01	5,629	+0.19(+0.95%)
Apr 02, 2024	19.62	19.87	19.53	19.83	13,122	-0.03(-0.17%)
Apr 01, 2024	19.90	19.94	19.60	19.86	21,074	+0.08(+0.40%)
Mar 28, 2024	19.51	19.99	19.51	19.78	9,892	+0.17(+0.86%)
Mar 27, 2024	19.89	19.94	19.61	19.61	6,919	-0.13(-0.65%)
Mar 26, 2024	20.15	20.15	19.74	19.74	9,653	-0.29(-1.45%)
Mar 25, 2024	19.81	20.15	19.81	20.03	5,858	+0.14(+0.72%)
Mar 22, 2024	19.97	20.15	19.80	19.89	6,180	+0.09(+0.45%)
Mar 21, 2024	19.96	20.12	19.74	19.80	8,525	-0.04(-0.20%)
Mar 20, 2024	19.68	20.04	19.68	19.84	11,887	-0.10(-0.52%)
Mar 19, 2024	19.85	20.17	19.71	19.95	12,246	-0.02(-0.10%)
Mar 18, 2024	19.81	20.01	19.27	19.97	13,310	+0.20(+1.02%)
Mar 15, 2024	19.78	20.17	19.48	19.76	14,126	-0.15(-0.76%)
Mar 14, 2024	20.11	20.31	19.77	19.92	6,507	-0.17(-0.83%)
Mar 13, 2024	20.36	20.47	19.97	20.08	10,564	-0.38(-1.87%)
Mar 12, 2024	20.66	20.66	20.38	20.47	3,008	+0.00(+0.02%)
Mar 11, 2024	20.09	20.46	20.08	20.46	5,772	+0.04(+0.22%)
Mar 08, 2024	19.78	20.60	19.57	20.42	19,543	+0.70(+3.53%)
Mar 07, 2024	19.73	19.85	19.72	19.72	5,876	-0.01(-0.03%)
Mar 06, 2024	19.70	19.91	19.56	19.73	10,481	+0.16(+0.83%)
Mar 05, 2024	19.58	19.76	19.47	19.56	10,654	-0.09(-0.45%)
Mar 04, 2024	19.77	20.04	19.26	19.65	12,946	-0.15(-0.74%)