Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Gladstone Land Corporation (LANDO)
Gladstone Land Corporation (LANDO) Historical

LANDO Gladstone Land Corporation

21.80

0.00 (0.00%)

Pre Market

Last Updated: 04:09:56

Delayed by 15 minutes

LANDO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	21.80	0.04	0.21%	21.75	21.80	21.60	7,431
Jul 15 2024	21.75	-0.03	-0.14%	21.61	21.85	21.50	4,987
Jul 12 2024	21.78	0.31	1.44%	21.50	21.80	21.50	7,398
Jul 11 2024	21.47	0.38	1.80%	21.24	21.75	21.10	10,284
Jul 10 2024	21.09	0.09	0.43%	20.96	21.10	20.86	6,944
Jul 09 2024	21.00	0.36	1.74%	20.64	21.00	20.64	13,912
Jul 08 2024	20.64	-0.06	-0.29%	20.60	20.96	20.60	19,851
Jul 05 2024	20.70	-0.40	-1.90%	21.21	21.21	20.50	19,407
Jul 03 2024	21.10	-0.24	-1.12%	21.38	21.53	21.10	5,300
Jul 02 2024	21.34	0.11	0.49%	21.25	21.34	21.10	5,019
Jul 01 2024	21.24	0.31	1.51%	20.60	21.42	20.60	5,613
Jun 28 2024	20.92	0.00	0.00%	20.92	20.92	20.92	0
Jun 27 2024	20.92	-0.15	-0.71%	21.11	21.28	20.89	6,905
Jun 26 2024	21.07	-0.06	-0.28%	21.16	21.16	20.60	2,899
Jun 25 2024	21.13	0.51	2.47%	20.74	21.16	20.56	11,376
Jun 24 2024	20.62	0.07	0.34%	20.49	20.80	20.49	4,435
Jun 21 2024	20.55	0.04	0.20%	20.57	20.70	20.39	3,795
Jun 20 2024	20.51	0.00	0.00%	20.52	20.69	20.51	7,948
Jun 18 2024	20.51	-0.35	-1.68%	20.78	20.78	20.15	6,913
Jun 17 2024	20.86	-0.49	-2.30%	21.21	21.34	20.62	14,324
Jun 14 2024	21.35	-0.25	-1.16%	21.72	21.72	21.22	6,285
Jun 13 2024	21.60	0.15	0.70%	21.50	21.63	21.32	11,297
Jun 12 2024	21.45	0.15	0.70%	21.41	21.61	21.37	5,896
Jun 11 2024	21.30	0.20	0.95%	21.25	21.44	21.10	10,493
Jun 10 2024	21.10	-0.15	-0.71%	21.11	21.38	21.10	14,385
Jun 07 2024	21.25	0.34	1.63%	20.96	21.35	20.95	17,435
Jun 06 2024	20.91	0.10	0.48%	20.82	21.18	20.56	11,121
Jun 05 2024	20.81	0.30	1.46%	20.41	20.92	20.41	12,716
Jun 04 2024	20.51	0.26	1.28%	20.16	20.69	20.16	14,219
Jun 03 2024	20.25	0.50	2.53%	19.81	20.35	19.81	23,359
May 31 2024	19.75	-0.36	-1.79%	20.24	20.45	19.71	38,576
May 30 2024	20.11	-0.09	-0.45%	20.25	20.38	20.11	7,786
May 29 2024	20.20	-0.13	-0.64%	20.33	20.38	20.16	18,412
May 28 2024	20.33	0.21	1.04%	20.12	20.40	20.12	18,122
May 24 2024	20.12	0.27	1.36%	19.90	20.20	19.90	12,373
May 23 2024	19.85	-0.16	-0.80%	20.09	20.13	19.52	24,127
May 22 2024	20.01	0.16	0.81%	19.84	20.20	19.84	11,098
May 21 2024	19.85	-0.15	-0.75%	19.91	20.15	19.78	13,357
May 20 2024	20.00	0.56	2.91%	19.65	20.24	19.52	22,143
May 17 2024	19.44	-0.05	-0.27%	19.59	19.59	19.30	11,355
May 16 2024	19.49	-0.01	-0.06%	19.46	19.49	19.30	7,114
May 15 2024	19.50	0.02	0.10%	19.63	19.63	19.49	13,376
May 14 2024	19.48	0.05	0.23%	19.35	19.54	19.35	5,176
May 13 2024	19.44	0.04	0.18%	19.40	19.74	19.37	17,830
May 10 2024	19.40	0.04	0.23%	19.50	19.50	19.35	10,927
May 09 2024	19.36	-0.19	-0.99%	19.60	19.60	19.33	23,862
May 08 2024	19.55	-0.01	-0.05%	19.38	19.61	19.35	6,062
May 07 2024	19.56	-0.10	-0.51%	19.60	19.70	19.33	12,475
May 06 2024	19.66	0.01	0.05%	19.65	19.67	19.50	9,084
May 03 2024	19.65	0.42	2.21%	19.25	19.65	19.20	11,275
May 02 2024	19.23	0.03	0.13%	19.24	19.30	19.19	4,482
May 01 2024	19.20	0.12	0.63%	19.08	19.59	19.08	9,279
Apr 30 2024	19.08	-0.15	-0.78%	19.17	19.27	19.08	13,494
Apr 29 2024	19.23	-0.06	-0.31%	19.29	19.60	19.21	13,487
Apr 26 2024	19.29	0.00	0.00%	19.34	19.41	19.21	6,024
Apr 25 2024	19.29	-0.01	-0.05%	19.28	19.33	19.17	8,759
Apr 24 2024	19.30	-0.10	-0.52%	19.27	19.30	19.15	13,533
Apr 23 2024	19.40	0.02	0.10%	19.37	19.60	19.27	14,701
Apr 22 2024	19.38	0.09	0.47%	19.30	19.39	18.90	8,343
Apr 19 2024	19.29	-0.11	-0.57%	19.24	19.40	19.20	5,767
Apr 18 2024	19.40	0.07	0.36%	19.28	19.50	18.81	23,583

Vontobel Financial Produ...

Collective Growth

HW Opportunities MP

BlackRock Institutional ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions