Gladstone Land Corporation (LANDM)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 24.10 | 24.10 | 24.01 | 24.10 | 24.10 | 3,800 |
| 03 May 2024 | 24.02 | 24.10 | 24.02 | 24.02 | 24.02 | 2,800 |
| 02 May 2024 | 24.00 | 24.07 | 23.96 | 23.99 | 23.99 | 3,300 |
| 01 May 2024 | 23.95 | 24.04 | 23.95 | 24.01 | 24.01 | 1,700 |
| 30 Apr 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 2,700 |
| 29 Apr 2024 | 24.05 | 24.14 | 24.05 | 24.14 | 24.14 | 1,100 |
| 26 Apr 2024 | 24.15 | 24.15 | 24.05 | 24.05 | 24.05 | 1,400 |
| 25 Apr 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 400 |
| 24 Apr 2024 | 23.95 | 24.15 | 23.95 | 24.14 | 24.14 | 1,300 |
| 23 Apr 2024 | 24.05 | 24.10 | 24.05 | 24.05 | 24.05 | 4,300 |
| 22 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 500 |
| 19 Apr 2024 | 24.10 | 24.10 | 24.01 | 24.02 | 24.02 | 2,800 |
| 18 Apr 2024 | 24.01 | 24.02 | 24.01 | 24.01 | 24.01 | 500 |
| 18 Apr 2024 | 0.104 Dividend | |||||
| 17 Apr 2024 | 24.10 | 24.10 | 24.00 | 24.07 | 23.97 | 1,800 |
| 16 Apr 2024 | 24.08 | 24.14 | 24.01 | 24.11 | 24.01 | 3,700 |
| 15 Apr 2024 | 24.02 | 24.16 | 24.02 | 24.16 | 24.06 | 700 |
| 12 Apr 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 23.97 | - |
| 11 Apr 2024 | 24.05 | 24.08 | 24.05 | 24.08 | 23.97 | 500 |
| 10 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.10 | 900 |
| 09 Apr 2024 | 24.14 | 24.17 | 24.14 | 24.17 | 24.07 | 1,600 |
| 08 Apr 2024 | 24.08 | 24.20 | 24.08 | 24.13 | 24.03 | 1,700 |
| 05 Apr 2024 | 24.17 | 24.19 | 24.10 | 24.19 | 24.09 | 3,000 |
| 04 Apr 2024 | 24.18 | 24.18 | 24.10 | 24.10 | 24.00 | 2,400 |
| 03 Apr 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.02 | 1,400 |
| 02 Apr 2024 | 24.24 | 24.24 | 24.10 | 24.13 | 24.03 | 4,000 |
| 01 Apr 2024 | 24.03 | 24.11 | 24.00 | 24.10 | 24.00 | 6,600 |
| 28 Mar 2024 | 23.97 | 23.97 | 23.95 | 23.96 | 23.86 | 1,200 |
| 27 Mar 2024 | 24.15 | 24.15 | 23.95 | 23.95 | 23.85 | 900 |
| 26 Mar 2024 | 24.01 | 24.01 | 23.90 | 23.94 | 23.84 | 13,700 |
| 25 Mar 2024 | 24.11 | 24.11 | 23.90 | 23.90 | 23.80 | 4,800 |
| 22 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.14 | 1,900 |
| 21 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.05 | 400 |
| 20 Mar 2024 | 24.03 | 24.13 | 24.00 | 24.00 | 23.90 | 4,000 |
| 20 Mar 2024 | 0.104 Dividend | |||||
| 19 Mar 2024 | 24.20 | 24.40 | 24.20 | 24.40 | 24.19 | 1,500 |
| 18 Mar 2024 | 24.01 | 24.25 | 24.01 | 24.19 | 23.99 | 1,400 |
| 15 Mar 2024 | 24.19 | 24.19 | 23.97 | 24.00 | 23.79 | 1,100 |
| 14 Mar 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 23.96 | 300 |
| 13 Mar 2024 | 23.96 | 24.24 | 23.96 | 24.24 | 24.03 | 3,600 |
| 12 Mar 2024 | 24.15 | 24.30 | 24.15 | 24.25 | 24.04 | 4,700 |
| 11 Mar 2024 | 24.29 | 24.29 | 24.15 | 24.15 | 23.94 | 700 |
| 08 Mar 2024 | 24.18 | 24.20 | 24.15 | 24.15 | 23.94 | 1,700 |
| 07 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.94 | 500 |
| 06 Mar 2024 | 24.15 | 24.20 | 24.15 | 24.15 | 23.94 | 3,400 |
| 05 Mar 2024 | 23.92 | 24.15 | 23.92 | 24.15 | 23.94 | 3,900 |
| 04 Mar 2024 | 23.95 | 24.00 | 23.95 | 24.00 | 23.79 | 1,400 |
| 01 Mar 2024 | 23.87 | 24.10 | 23.87 | 24.10 | 23.89 | 6,100 |
| 29 Feb 2024 | 23.90 | 24.04 | 23.90 | 23.91 | 23.71 | 1,600 |
| 28 Feb 2024 | 23.84 | 24.05 | 23.84 | 23.99 | 23.78 | 6,800 |
| 27 Feb 2024 | 24.00 | 24.05 | 23.82 | 23.90 | 23.70 | 1,800 |
| 26 Feb 2024 | 23.91 | 24.05 | 23.80 | 23.95 | 23.74 | 5,400 |
| 23 Feb 2024 | 24.05 | 24.05 | 24.00 | 24.00 | 23.79 | 2,200 |
| 22 Feb 2024 | 23.98 | 24.04 | 23.94 | 24.03 | 23.82 | 1,600 |
| 21 Feb 2024 | 23.97 | 23.97 | 23.94 | 23.94 | 23.73 | 500 |
| 20 Feb 2024 | 23.91 | 24.08 | 23.90 | 23.91 | 23.70 | 2,000 |
| 20 Feb 2024 | 0.104 Dividend | |||||
| 16 Feb 2024 | 23.90 | 24.07 | 23.90 | 23.91 | 23.60 | 2,100 |
| 15 Feb 2024 | 24.10 | 24.10 | 23.95 | 24.08 | 23.77 | 5,100 |
| 14 Feb 2024 | 23.90 | 24.06 | 23.90 | 23.99 | 23.68 | 2,800 |
| 13 Feb 2024 | 23.98 | 23.99 | 23.90 | 23.99 | 23.68 | 1,000 |
| 12 Feb 2024 | 23.98 | 24.00 | 23.80 | 23.99 | 23.68 | 4,900 |
| 09 Feb 2024 | 23.84 | 24.03 | 23.80 | 24.00 | 23.69 | 2,200 |
| 08 Feb 2024 | 23.96 | 24.05 | 23.69 | 23.69 | 23.39 | 3,900 |
| 07 Feb 2024 | 23.87 | 24.17 | 23.86 | 24.17 | 23.85 | 5,700 |
| 06 Feb 2024 | 24.00 | 24.00 | 23.92 | 24.00 | 23.69 | 1,500 |
| 05 Feb 2024 | 23.95 | 24.00 | 23.90 | 23.94 | 23.63 | 4,900 |
| 02 Feb 2024 | 23.98 | 24.00 | 23.83 | 24.00 | 23.69 | 5,300 |
| 01 Feb 2024 | 23.90 | 23.95 | 23.87 | 23.95 | 23.65 | 2,700 |
| 31 Jan 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.58 | 600 |
| 30 Jan 2024 | 23.85 | 23.85 | 23.80 | 23.85 | 23.54 | 5,700 |
| 29 Jan 2024 | 23.76 | 23.78 | 23.76 | 23.78 | 23.47 | 900 |
| 26 Jan 2024 | 23.73 | 23.82 | 23.73 | 23.82 | 23.51 | 1,800 |
| 25 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.43 | 1,000 |
| 24 Jan 2024 | 23.82 | 23.82 | 23.74 | 23.74 | 23.43 | 500 |
| 23 Jan 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.35 | 300 |
| 22 Jan 2024 | 23.64 | 23.73 | 23.64 | 23.73 | 23.42 | 900 |
| 22 Jan 2024 | 0.104 Dividend | |||||
| 19 Jan 2024 | 23.68 | 23.82 | 23.68 | 23.81 | 23.40 | 1,700 |
| 18 Jan 2024 | 23.75 | 23.82 | 23.65 | 23.76 | 23.35 | 14,000 |
| 17 Jan 2024 | 23.81 | 23.81 | 23.65 | 23.65 | 23.24 | 14,800 |
| 16 Jan 2024 | 23.82 | 23.82 | 23.76 | 23.76 | 23.35 | 1,200 |
| 12 Jan 2024 | 23.81 | 23.81 | 23.77 | 23.81 | 23.40 | 17,700 |
| 11 Jan 2024 | 23.80 | 23.80 | 23.72 | 23.75 | 23.34 | 8,400 |
| 10 Jan 2024 | 23.70 | 23.76 | 23.70 | 23.76 | 23.35 | 10,700 |
| 09 Jan 2024 | 23.65 | 23.75 | 23.65 | 23.70 | 23.29 | 2,200 |
| 08 Jan 2024 | 23.75 | 23.75 | 23.70 | 23.70 | 23.29 | 2,700 |
| 05 Jan 2024 | 23.73 | 23.75 | 23.73 | 23.74 | 23.33 | 1,000 |
| 04 Jan 2024 | 23.74 | 23.74 | 23.55 | 23.62 | 23.21 | 15,000 |
| 03 Jan 2024 | 23.75 | 23.77 | 23.73 | 23.73 | 23.32 | 2,300 |
| 02 Jan 2024 | 23.75 | 23.78 | 23.75 | 23.78 | 23.37 | 1,300 |
| 29 Dec 2023 | 23.74 | 23.75 | 23.71 | 23.75 | 23.34 | 3,300 |
| 28 Dec 2023 | 23.70 | 23.70 | 23.66 | 23.66 | 23.25 | 1,700 |
| 27 Dec 2023 | 23.70 | 23.75 | 23.66 | 23.70 | 23.29 | 1,900 |
| 26 Dec 2023 | 23.67 | 23.75 | 23.65 | 23.75 | 23.34 | 6,100 |
| 22 Dec 2023 | 23.63 | 23.82 | 23.63 | 23.70 | 23.29 | 2,100 |
| 21 Dec 2023 | 23.77 | 23.77 | 23.65 | 23.71 | 23.30 | 7,000 |
| 20 Dec 2023 | 23.72 | 23.82 | 23.72 | 23.80 | 23.39 | 13,700 |
| 19 Dec 2023 | 23.70 | 23.80 | 23.66 | 23.79 | 23.38 | 6,600 |
| 18 Dec 2023 | 23.75 | 23.82 | 23.70 | 23.79 | 23.38 | 8,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.