Gladstone Land Corp 6 % Cum Red Pfd Registered Shs Series B LANDO
NASDAQ · United States · Finance
$19.96+0.21 (+1.06%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19.96 | +1.06% | $19.95 | $20.05 | $19.82 | 19.28K |
| 2026-09-30 | $19.75 | +0.41% | $19.66 | $19.92 | $19.57 | 22.70K |
| 2026-09-29 | $19.67 | -0.81% | $19.67 | $19.92 | $19.50 | 14.60K |
| 2026-09-28 | $19.83 | +0.15% | $19.70 | $19.86 | $19.61 | 27.50K |
| 2026-09-25 | $19.80 | +0.41% | $19.61 | $19.80 | $19.61 | 13.70K |
| 2026-09-24 | $19.72 | -0.85% | $19.78 | $19.89 | $19.66 | 22.10K |
| 2026-09-23 | $19.89 | -0.25% | $19.75 | $19.95 | $19.75 | 18.40K |
| 2026-09-22 | $19.94 | +0.40% | $19.98 | $19.99 | $19.80 | 20.90K |
| 2026-09-21 | $19.86 | +0.40% | $19.67 | $19.88 | $19.67 | 23.10K |
| 2026-09-18 | $19.78 | -0.80% | $20.19 | $20.36 | $19.78 | 24.10K |
| 2026-09-17 | $19.94 | -0.60% | $20.18 | $20.31 | $19.90 | 25.00K |
| 2026-09-16 | $20.06 | -1.52% | $20.33 | $20.38 | $20.02 | 20.10K |
| 2026-09-15 | $20.37 | -0.61% | $20.25 | $20.49 | $20.25 | 10.80K |
| 2026-09-14 | $20.50 | -0.19% | $20.45 | $20.52 | $20.41 | 10.20K |
| 2026-09-11 | $20.53 | -0.70% | $20.59 | $20.59 | $20.24 | 21.40K |
| 2026-09-10 | $20.68 | +0.27% | $20.52 | $20.72 | $20.40 | 28.10K |
| 2026-09-09 | $20.63 | -0.36% | $20.61 | $20.99 | $20.49 | 41.20K |
| 2026-09-08 | $20.70 | +0.07% | $20.54 | $20.98 | $20.54 | 15.20K |
| 2026-09-04 | $20.68 | -0.22% | $20.59 | $20.77 | $20.50 | 24.90K |
| 2026-09-03 | $20.73 | -0.67% | $20.78 | $20.94 | $20.64 | 13.20K |
| 2026-09-02 | $20.87 | -0.52% | $21.20 | $21.20 | $20.78 | 11.20K |
| 2026-09-01 | $20.98 | -0.29% | $21.04 | $21.04 | $20.81 | 3.70K |
| 2026-08-31 | $21.04 | -0.47% | $21.10 | $21.40 | $20.88 | 13.40K |
| 2026-08-28 | $21.14 | +0.60% | $20.90 | $21.38 | $20.82 | 10.00K |
| 2026-08-27 | $21.01 | +0.73% | $20.86 | $21.01 | $20.86 | 1.50K |
| 2026-08-26 | $20.86 | -0.74% | $20.90 | $21.16 | $20.85 | 7.50K |
| 2026-08-25 | $21.01 | -0.02% | $21.11 | $21.42 | $20.93 | 7.10K |
| 2026-08-24 | $21.02 | +0.10% | $21.00 | $21.12 | $20.82 | 8.80K |
| 2026-08-21 | $21.00 | -0.05% | $20.80 | $21.26 | $20.78 | 10.10K |
| 2026-08-20 | $21.01 | -1.40% | $21.17 | $21.22 | $21.01 | 17.70K |
| 2026-08-19 | $21.31 | -0.51% | $21.41 | $21.42 | $21.25 | 5.00K |
| 2026-08-18 | $21.42 | -1.06% | $21.82 | $21.82 | $21.40 | 3.30K |
| 2026-08-17 | $21.65 | +0.56% | $21.78 | $21.85 | $21.37 | 3.80K |
| 2026-08-14 | $21.53 | +0.73% | $21.58 | $21.85 | $21.30 | 11.20K |
| 2026-08-13 | $21.37 | -0.78% | $21.53 | $21.53 | $21.29 | 7.80K |
| 2026-08-12 | $21.54 | -1.64% | $21.80 | $21.89 | $21.32 | 18.70K |
| 2026-08-11 | $21.90 | -0.36% | $22.00 | $22.02 | $21.90 | 7.10K |
| 2026-08-10 | $21.98 | -0.32% | $21.98 | $22.08 | $21.98 | 12.80K |
| 2026-08-07 | $22.05 | +0.59% | $21.88 | $22.05 | $21.78 | 7.40K |
| 2026-08-06 | $21.92 | -0.27% | $21.99 | $22.01 | $21.84 | 9.10K |
| 2026-08-05 | $21.98 | +0.69% | $21.84 | $21.98 | $21.80 | 6.30K |
| 2026-08-04 | $21.83 | +0.72% | $21.69 | $21.88 | $21.61 | 9.60K |
| 2026-08-03 | $21.67 | -0.86% | $21.55 | $21.86 | $21.51 | 19.80K |
| 2026-07-31 | $21.86 | +0.32% | $21.85 | $21.91 | $21.54 | 28.60K |
| 2026-07-30 | $21.79 | +1.11% | $21.67 | $21.88 | $21.25 | 30.50K |
| 2026-07-29 | $21.55 | -0.23% | $21.46 | $21.60 | $21.45 | 26.90K |
| 2026-07-28 | $21.60 | +0.98% | $21.27 | $21.64 | $21.27 | 25.80K |
| 2026-07-27 | $21.39 | -0.09% | $21.26 | $21.40 | $21.16 | 26.10K |
| 2026-07-24 | $21.41 | +0.28% | $21.33 | $21.41 | $21.15 | 7.40K |
| 2026-07-23 | $21.35 | +0.38% | $21.25 | $21.35 | $21.20 | 23.90K |
| 2026-07-22 | $21.27 | +0.45% | $21.22 | $21.28 | $21.15 | 27.70K |
| 2026-07-21 | $21.17 | +0.31% | $20.99 | $21.21 | $20.99 | 19.90K |
| 2026-07-20 | $21.11 | +0.96% | $20.99 | $21.11 | $20.97 | 11.10K |
| 2026-07-17 | $20.91 | +0.05% | $20.94 | $21.05 | $20.91 | 6.40K |
| 2026-07-16 | $20.90 | -0.24% | $21.10 | $21.14 | $20.85 | 17.50K |
| 2026-07-15 | $20.95 | +1.45% | $20.79 | $20.98 | $20.75 | 8.80K |
| 2026-07-14 | $20.65 | +0.12% | $20.65 | $20.77 | $20.65 | 9.80K |
| 2026-07-13 | $20.63 | +0.31% | $20.44 | $20.71 | $20.44 | 11.60K |
| 2026-07-10 | $20.56 | +0.40% | $20.69 | $20.69 | $20.56 | 9.60K |
| 2026-07-09 | $20.48 | +0.39% | $20.38 | $20.59 | $20.38 | 6.20K |
| 2026-07-08 | $20.40 | -0.87% | $20.69 | $20.86 | $20.33 | 25.80K |
| 2026-07-07 | $20.58 | +0.07% | $20.56 | $20.69 | $20.46 | 8.70K |
| 2026-07-06 | $20.57 | +0.69% | $20.34 | $20.75 | $20.34 | 9.80K |
| 2026-07-02 | $20.42 | +0.57% | $20.27 | $20.83 | $20.27 | 14.80K |
| 2026-07-01 | $20.31 | +0.74% | $20.20 | $20.50 | $20.20 | 13.60K |
| 2026-06-30 | $20.16 | -2.56% | $20.80 | $21.05 | $20.03 | 67.50K |
| 2026-06-29 | $20.69 | +0.44% | $20.45 | $20.76 | $20.45 | 14.00K |
| 2026-06-26 | $20.60 | +0.49% | $20.98 | $20.98 | $20.45 | 18.40K |
| 2026-06-25 | $20.50 | +0.74% | $20.38 | $20.50 | $20.38 | 22.60K |
| 2026-06-24 | $20.35 | +0.10% | $20.59 | $20.59 | $20.29 | 8.10K |
| 2026-06-23 | $20.33 | +0.37% | $21.00 | $21.00 | $20.27 | 7.00K |
| 2026-06-22 | $20.25 | -2.46% | $20.57 | $20.60 | $20.22 | 28.30K |
| 2026-06-18 | $20.76 | -0.36% | $20.89 | $20.89 | $20.71 | 7.60K |
| 2026-06-17 | $20.84 | -0.69% | $20.94 | $20.94 | $20.75 | 10.20K |
| 2026-06-16 | $20.99 | +0.31% | $20.82 | $21.09 | $20.76 | 8.20K |
| 2026-06-15 | $20.92 | +0.75% | $20.87 | $21.09 | $20.81 | 26.20K |
| 2026-06-12 | $20.76 | +0.26% | $20.86 | $20.90 | $20.56 | 8.90K |
| 2026-06-11 | $20.71 | +0.39% | $20.57 | $20.79 | $20.57 | 8.20K |
| 2026-06-10 | $20.63 | -0.77% | $20.56 | $20.69 | $20.56 | 17.40K |
| 2026-06-09 | $20.79 | -0.29% | $20.96 | $21.03 | $20.58 | 18.70K |
| 2026-06-08 | $20.85 | +0.43% | $20.76 | $20.93 | $20.59 | 10.60K |
| 2026-06-05 | $20.76 | -1.00% | $20.68 | $20.81 | $20.67 | 9.80K |
| 2026-06-04 | $20.97 | +1.06% | $20.69 | $20.98 | $20.69 | 6.50K |
| 2026-06-03 | $20.75 | 0.00% | $20.60 | $20.78 | $20.58 | 12.10K |
| 2026-06-02 | $20.75 | -0.53% | $20.66 | $20.80 | $20.61 | 16.90K |
| 2026-06-01 | $20.86 | +1.46% | $20.56 | $20.93 | $20.56 | 4.90K |
| 2026-05-29 | $20.56 | -1.25% | $20.94 | $20.94 | $20.56 | 14.40K |
| 2026-05-28 | $20.82 | +1.91% | $20.50 | $20.97 | $20.48 | 73.20K |
| 2026-05-27 | $20.43 | -0.97% | $20.78 | $20.78 | $20.43 | 11.60K |
| 2026-05-26 | $20.63 | -0.29% | $20.67 | $20.71 | $20.59 | 12.50K |