Gladstone Land Corp (NQ: LAND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	13.87	13.93	13.61	13.80	196,815	+0.11(+0.78%)
Sep 28, 2023	13.51	13.71	13.44	13.69	175,468	+0.17(+1.29%)
Sep 27, 2023	13.69	13.85	13.45	13.52	148,857	-0.16(-1.20%)
Sep 26, 2023	13.96	14.04	13.63	13.68	175,998	-0.35(-2.49%)
Sep 25, 2023	13.99	14.13	14.00	14.03	160,874	+0.04(+0.28%)
Sep 22, 2023	13.90	14.15	13.90	13.99	163,289	+0.08(+0.56%)
Sep 21, 2023	14.50	14.50	13.90	13.91	241,551	-0.61(-4.21%)
Sep 20, 2023	14.54	14.77	14.52	14.52	111,052	+0.04(+0.24%)
Sep 19, 2023	14.57	14.66	14.46	14.49	171,012	-0.06(-0.40%)
Sep 18, 2023	14.75	14.75	14.52	14.55	139,304	-0.20(-1.38%)
Sep 15, 2023	15.00	15.13	14.68	14.75	648,602	-0.28(-1.86%)
Sep 14, 2023	14.81	15.05	14.81	15.03	108,152	+0.33(+2.24%)
Sep 13, 2023	14.69	14.79	14.64	14.70	116,063	+0.04(+0.26%)
Sep 12, 2023	14.55	14.73	14.54	14.66	92,725	+0.12(+0.80%)
Sep 11, 2023	14.64	14.71	14.52	14.55	101,305	-0.05(-0.33%)
Sep 08, 2023	14.72	14.73	14.55	14.60	139,473	-0.06(-0.40%)
Sep 07, 2023	14.82	14.87	14.64	14.65	140,383	-0.26(-1.75%)
Sep 06, 2023	15.17	15.17	14.82	14.91	92,078	-0.20(-1.34%)
Sep 05, 2023	15.27	15.27	15.03	15.12	107,202	-0.20(-1.32%)
Sep 01, 2023	15.26	15.43	15.25	15.32	116,501	+0.12(+0.76%)
Aug 31, 2023	15.47	15.58	15.19	15.21	187,182	-0.27(-1.75%)
Aug 30, 2023	15.39	15.51	15.29	15.48	114,280	+0.09(+0.57%)
Aug 29, 2023	15.44	15.51	15.22	15.39	116,385	-0.01(-0.06%)
Aug 28, 2023	15.19	15.46	15.19	15.40	107,721	+0.22(+1.46%)
Aug 25, 2023	15.20	15.29	15.11	15.18	83,859	-0.02(-0.13%)
Aug 24, 2023	15.30	15.53	15.14	15.20	86,128	-0.16(-1.07%)
Aug 23, 2023	14.84	15.40	14.84	15.36	128,776	+0.49(+3.32%)
Aug 22, 2023	14.96	14.98	14.70	14.87	148,947	+0.14(+0.96%)
Aug 21, 2023	15.00	15.05	14.56	14.73	209,671	-0.23(-1.55%)
Aug 18, 2023	15.21	15.30	14.82	14.96	305,730	-0.39(-2.51%)
Aug 17, 2023	15.64	15.69	15.31	15.34	101,197	-0.21(-1.36%)
Aug 16, 2023	15.40	15.68	15.40	15.55	101,363	+0.17(+1.13%)
Aug 15, 2023	15.58	15.58	15.34	15.38	144,694	-0.36(-2.27%)
Aug 14, 2023	15.84	15.84	15.59	15.74	107,222	-0.13(-0.79%)
Aug 11, 2023	15.58	15.86	15.57	15.86	103,893	+0.20(+1.29%)
Aug 10, 2023	15.97	16.04	15.65	15.66	105,303	-0.26(-1.63%)
Aug 09, 2023	16.13	16.13	15.80	15.92	156,777	-0.25(-1.55%)
Aug 08, 2023	16.46	16.47	15.99	16.17	131,715	-0.09(-0.53%)
Aug 07, 2023	16.02	16.31	15.90	16.26	106,495	+0.23(+1.44%)
Aug 04, 2023	15.96	16.25	15.94	16.03	78,904	+0.05(+0.30%)
Aug 03, 2023	15.86	15.99	15.72	15.98	119,439	+0.02(+0.12%)
Aug 02, 2023	16.00	16.06	15.83	15.96	118,255	-0.13(-0.84%)
Aug 01, 2023	16.03	16.24	15.96	16.09	112,116	-0.04(-0.24%)
Jul 31, 2023	15.86	16.13	15.84	16.13	144,668	+0.33(+2.07%)
Jul 28, 2023	15.90	16.06	15.78	15.80	127,481	+0.03(+0.18%)
Jul 27, 2023	16.59	16.59	15.67	15.78	229,828	-0.76(-4.60%)
Jul 26, 2023	16.73	16.81	16.49	16.54	179,513	-0.07(-0.41%)
Jul 25, 2023	16.60	16.70	16.55	16.60	112,654	+0.01(+0.06%)
Jul 24, 2023	16.61	16.76	16.43	16.59	126,296	-0.07(-0.41%)
Jul 21, 2023	16.58	16.75	16.55	16.66	136,480	+0.13(+0.82%)
Jul 20, 2023	16.41	16.61	16.34	16.53	106,743	+0.15(+0.92%)
Jul 19, 2023	16.32	16.62	16.32	16.38	117,645	+0.11(+0.65%)
Jul 18, 2023	16.34	16.65	16.10	16.27	149,168	-0.10(-0.59%)
Jul 17, 2023	15.92	16.38	15.81	16.37	236,807	+0.40(+2.53%)
Jul 14, 2023	15.85	16.09	15.85	15.96	111,195	+0.09(+0.54%)
Jul 13, 2023	15.86	15.96	15.75	15.88	109,133	+0.03(+0.18%)
Jul 12, 2023	16.00	16.03	15.83	15.85	135,668	+0.10(+0.61%)
Jul 11, 2023	15.51	15.78	15.51	15.75	130,284	+0.25(+1.61%)
Jul 10, 2023	15.61	15.68	15.45	15.50	128,438	-0.12(-0.74%)
Jul 07, 2023	15.58	15.77	15.44	15.62	114,798	+0.03(+0.19%)
Jul 06, 2023	15.58	15.64	15.24	15.59	129,232	-0.13(-0.86%)
Jul 05, 2023	15.72	15.95	15.50	15.72	143,127	-0.10(-0.61%)