Skip to main content

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

21.45 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 21.15 21.20 21.03 21.18 14,527 +0.07(+0.35%)
Apr 29, 2021 21.13 21.22 21.05 21.11 19,718 -0.06(-0.27%)
Apr 28, 2021 21.09 21.22 21.02 21.17 25,788 +0.04(+0.21%)
Apr 27, 2021 21.09 21.20 21.00 21.12 25,571 +0.03(+0.14%)
Apr 26, 2021 21.11 21.16 20.98 21.09 23,445 +0.03(+0.16%)
Apr 23, 2021 21.02 21.09 21.02 21.06 21,607 -0.03(-0.16%)
Apr 22, 2021 21.05 21.12 20.91 21.09 39,053 -0.00(-0.01%)
Apr 21, 2021 21.05 21.09 20.99 21.09 14,093 +0.08(+0.37%)
Apr 20, 2021 21.06 21.10 21.00 21.02 34,972 -0.04(-0.19%)
Apr 19, 2021 20.94 21.08 20.94 21.06 35,405 +0.13(+0.62%)
Apr 16, 2021 21.11 21.15 20.93 20.93 65,750 -0.19(-0.89%)
Apr 15, 2021 21.09 21.11 21.03 21.11 15,993 +0.12(+0.58%)
Apr 14, 2021 21.14 21.14 20.99 20.99 18,152 -0.09(-0.43%)
Apr 13, 2021 21.02 21.15 21.00 21.08 35,652 -0.03(-0.14%)
Apr 12, 2021 21.04 21.15 21.03 21.11 19,043 +0.07(+0.33%)
Apr 09, 2021 21.11 21.12 21.03 21.04 23,920 -0.10(-0.46%)
Apr 08, 2021 21.13 21.19 21.11 21.14 20,668 -0.01(-0.04%)
Apr 07, 2021 21.14 21.16 21.03 21.15 15,991 +0.01(+0.06%)
Apr 06, 2021 20.84 21.17 20.84 21.13 30,806 +0.31(+1.47%)
Apr 05, 2021 20.87 20.89 20.82 20.83 33,921 +0.00(+0.00%)
Apr 01, 2021 20.84 20.89 20.80 20.83 13,861 -0.01(-0.04%)
Mar 31, 2021 20.83 20.88 20.79 20.84 21,579 +0.00(+0.00%)
Mar 30, 2021 20.95 20.95 20.75 20.84 15,939 +0.05(+0.24%)
Mar 29, 2021 20.79 20.84 20.72 20.79 29,410 -0.03(-0.14%)
Mar 26, 2021 20.93 20.93 20.76 20.82 25,269 +0.03(+0.15%)
Mar 25, 2021 20.80 20.86 20.74 20.79 20,353 -0.02(-0.09%)
Mar 24, 2021 20.82 20.83 20.75 20.80 14,377 +0.02(+0.08%)
Mar 23, 2021 20.83 20.87 20.71 20.79 24,047 +0.04(+0.18%)
Mar 22, 2021 20.71 20.80 20.65 20.75 24,479 +0.06(+0.31%)
Mar 19, 2021 20.64 20.69 20.61 20.69 18,737 +0.04(+0.20%)
Mar 18, 2021 20.63 20.77 20.62 20.65 16,425 -0.08(-0.39%)
Mar 17, 2021 20.76 20.77 20.62 20.73 36,827 -0.07(-0.35%)
Mar 16, 2021 20.82 20.87 20.69 20.80 25,567 -0.09(-0.43%)
Mar 15, 2021 20.96 20.96 20.77 20.89 16,639 +0.11(+0.51%)
Mar 12, 2021 20.77 20.83 20.69 20.78 18,490 -0.02(-0.12%)
Mar 11, 2021 20.79 20.87 20.71 20.81 25,825 +0.10(+0.49%)
Mar 10, 2021 20.85 20.85 20.69 20.71 30,905 -0.03(-0.14%)
Mar 09, 2021 21.09 21.09 20.70 20.73 23,595 +0.13(+0.63%)
Mar 08, 2021 20.62 20.66 20.53 20.61 34,504 +0.08(+0.40%)
Mar 05, 2021 20.51 20.68 20.51 20.52 37,104 +0.02(+0.12%)
Mar 04, 2021 20.64 20.69 20.50 20.50 54,004 -0.15(-0.71%)
Mar 03, 2021 20.60 20.65 20.51 20.65 29,000 +0.11(+0.53%)
Mar 02, 2021 20.52 20.56 20.48 20.54 43,195 +0.04(+0.18%)
Mar 01, 2021 20.61 20.61 20.47 20.50 67,448 -0.06(-0.32%)
Feb 26, 2021 20.61 20.62 20.52 20.56 20,462 -0.02(-0.10%)
Feb 25, 2021 20.71 20.71 20.46 20.58 38,762 +0.03(+0.14%)
Feb 24, 2021 20.60 20.60 20.52 20.56 27,183 -0.03(-0.12%)
Feb 23, 2021 20.56 20.65 20.52 20.58 28,936 +0.09(+0.46%)
Feb 22, 2021 20.54 20.62 20.48 20.49 37,736 +0.01(+0.04%)
Feb 19, 2021 20.47 20.62 20.47 20.48 52,029 -0.10(-0.47%)
Feb 18, 2021 20.65 20.75 20.54 20.58 12,279 +0.04(+0.20%)
Feb 17, 2021 20.54 20.80 20.52 20.54 14,918 +0.06(+0.32%)
Feb 16, 2021 20.50 20.54 20.46 20.47 45,432 +0.00(+0.00%)
Feb 12, 2021 20.50 20.53 20.43 20.47 19,201 +0.02(+0.12%)
Feb 11, 2021 20.43 20.48 20.43 20.45 19,153 -0.01(-0.04%)
Feb 10, 2021 20.41 20.47 20.40 20.45 26,565 +0.02(+0.08%)
Feb 09, 2021 20.35 20.54 20.35 20.44 55,144 +0.01(+0.04%)
Feb 08, 2021 20.52 20.54 20.38 20.43 55,753 -0.03(-0.16%)
Feb 05, 2021 20.45 20.50 20.42 20.46 18,582 +0.02(+0.08%)
Feb 04, 2021 20.41 20.49 20.31 20.45 105,972 +0.14(+0.68%)
Feb 03, 2021 20.42 20.48 20.30 20.31 61,998 -0.04(-0.22%)
Feb 02, 2021 20.41 20.42 20.34 20.35 23,756 +0.03(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.