S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

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

LANDM Gladstone Land Corporation

24.02

-0.08 (-0.33%)

May 24 2024 - Closed

Delayed by 15 minutes

LANDM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	24.02	-0.08	-0.33%	24.17	24.17	24.02	516
May 23 2024	24.10	0.00	0.00%	24.12	24.12	24.10	47
May 22 2024	24.10	0.04	0.16%	24.07	24.10	24.05	3,630
May 21 2024	24.06	-0.13	-0.53%	24.06	24.06	24.00	9,040
May 20 2024	24.19	0.15	0.62%	24.04	24.20	24.04	4,856
May 17 2024	24.04	-0.10	-0.41%	24.20	24.20	24.04	3,031
May 16 2024	24.14	0.02	0.09%	24.15	24.15	24.13	2,685
May 15 2024	24.12	0.03	0.14%	24.08	24.13	24.07	1,127
May 14 2024	24.09	-0.04	-0.15%	24.11	24.13	24.05	3,861
May 13 2024	24.12	-0.01	-0.04%	24.05	24.12	24.05	514
May 10 2024	24.13	0.00	0.00%	24.12	24.13	24.12	132
May 09 2024	24.13	0.09	0.39%	24.03	24.13	24.03	2,055
May 08 2024	24.04	-0.06	-0.27%	24.01	24.14	24.01	1,143
May 07 2024	24.10	0.00	0.00%	24.10	24.10	24.06	178
May 06 2024	24.10	0.08	0.33%	24.10	24.12	24.01	3,831
May 03 2024	24.02	0.03	0.11%	24.02	24.10	24.02	2,752
May 02 2024	23.99	-0.01	-0.06%	24.05	24.07	23.96	3,317
May 01 2024	24.01	-0.05	-0.21%	23.95	24.10	23.95	1,668
Apr 30 2024	24.06	-0.08	-0.33%	24.10	24.10	24.06	2,746
Apr 29 2024	24.14	0.09	0.37%	24.05	24.14	24.05	1,135
Apr 26 2024	24.05	-0.01	-0.05%	24.06	24.15	24.05	1,394
Apr 25 2024	24.06	-0.08	-0.33%	24.06	24.06	24.06	352
Apr 24 2024	24.14	0.09	0.39%	24.05	24.15	23.95	1,258
Apr 23 2024	24.05	0.00	0.00%	24.05	24.10	24.05	4,324
Apr 22 2024	24.05	0.03	0.12%	24.05	24.05	24.05	489
Apr 19 2024	24.02	0.01	0.04%	24.10	24.10	24.01	2,825
Apr 18 2024	24.01	-0.06	-0.25%	24.01	24.02	23.98	512
Apr 17 2024	24.07	-0.04	-0.17%	24.14	24.14	24.00	1,831
Apr 16 2024	24.11	-0.05	-0.21%	24.03	24.14	24.01	3,686
Apr 15 2024	24.16	0.08	0.34%	24.05	24.16	24.02	573
Apr 12 2024	24.08	0.00	0.00%	24.16	24.16	24.08	35
Apr 11 2024	24.08	-0.12	-0.50%	24.18	24.18	24.05	486
Apr 10 2024	24.20	0.03	0.11%	24.20	24.20	24.20	882
Apr 09 2024	24.17	0.04	0.16%	24.19	24.19	24.14	1,566
Apr 08 2024	24.13	-0.06	-0.23%	24.08	24.20	24.08	1,704
Apr 05 2024	24.19	0.09	0.37%	24.11	24.19	24.10	3,036
Apr 04 2024	24.10	-0.02	-0.08%	24.23	24.23	24.10	2,400
Apr 03 2024	24.12	-0.01	-0.04%	24.12	24.12	24.12	1,402
Apr 02 2024	24.13	0.03	0.12%	24.24	24.24	24.10	3,965
Apr 01 2024	24.10	0.14	0.58%	24.08	24.11	24.00	6,581
Mar 28 2024	23.96	0.01	0.04%	23.97	23.97	23.95	1,162
Mar 27 2024	23.95	0.01	0.04%	24.15	24.15	23.95	861
Mar 26 2024	23.94	0.04	0.17%	24.01	24.01	23.90	13,739
Mar 25 2024	23.90	-0.35	-1.43%	24.20	24.20	23.90	4,792
Mar 22 2024	24.25	0.10	0.40%	24.25	24.25	24.09	1,942
Mar 21 2024	24.15	0.15	0.62%	24.15	24.15	24.15	399
Mar 20 2024	24.00	-0.40	-1.64%	24.03	24.13	24.00	3,977
Mar 19 2024	24.40	0.21	0.85%	24.20	24.40	24.20	1,487
Mar 18 2024	24.19	0.19	0.81%	24.01	24.25	24.01	1,354
Mar 15 2024	24.00	-0.17	-0.70%	24.13	24.19	23.97	1,076
Mar 14 2024	24.17	-0.07	-0.29%	24.19	24.19	24.17	254
Mar 13 2024	24.24	-0.01	-0.04%	24.24	24.24	23.96	3,648
Mar 12 2024	24.25	0.10	0.41%	24.15	24.30	24.15	4,743
Mar 11 2024	24.15	0.00	0.00%	24.29	24.29	24.15	708
Mar 08 2024	24.15	0.00	0.00%	24.18	24.20	24.15	1,686
Mar 07 2024	24.15	0.00	0.00%	24.28	24.28	24.15	482
Mar 06 2024	24.15	0.00	0.00%	24.15	24.20	24.07	3,425
Mar 05 2024	24.15	0.15	0.62%	24.10	24.15	23.92	3,888
Mar 04 2024	24.00	-0.10	-0.41%	23.95	24.10	23.95	1,358
Mar 01 2024	24.10	0.19	0.79%	23.87	24.10	23.87	6,099
Feb 29 2024	23.91	-0.08	-0.33%	23.90	24.04	23.90	1,633
Feb 28 2024	23.99	0.09	0.38%	23.84	24.05	23.84	6,786
Feb 27 2024	23.90	-0.05	-0.21%	24.00	24.05	23.82	1,847
Feb 26 2024	23.95	-0.05	-0.21%	23.91	24.05	23.80	5,404

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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