Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Gladstone Land Corporation - Common Stock (NQ:LAND)

9.440 -0.290 (-2.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 11, 2026	9.710	9.748	9.405	9.440	690,082	-0.29(-2.98%)
May 08, 2026	9.750	9.780	9.680	9.730	437,036	-0.02(-0.21%)
May 07, 2026	9.780	9.820	9.680	9.750	371,298	-0.04(-0.41%)
May 06, 2026	9.690	9.895	9.630	9.790	633,821	+0.16(+1.66%)
May 05, 2026	9.610	9.680	9.560	9.630	554,060	+0.04(+0.42%)
May 04, 2026	9.700	9.895	9.580	9.590	601,294	-0.19(-1.94%)
May 01, 2026	9.600	9.800	9.550	9.780	522,412	+0.19(+1.98%)
Apr 30, 2026	9.700	9.760	9.550	9.590	756,497	-0.10(-1.03%)
Apr 29, 2026	10.02	10.02	9.620	9.690	625,717	-0.37(-3.68%)
Apr 28, 2026	9.950	10.07	9.870	10.06	943,449	+0.15(+1.51%)
Apr 27, 2026	9.940	10.08	9.850	9.910	651,762	-0.02(-0.20%)
Apr 24, 2026	9.930	10.03	9.875	9.930	656,938	-0.05(-0.53%)
Apr 23, 2026	10.06	10.14	9.973	9.983	365,697	-0.07(-0.69%)
Apr 22, 2026	10.00	10.18	9.997	10.05	452,902	+0.09(+0.90%)
Apr 21, 2026	10.22	10.23	9.933	9.963	526,032	-0.25(-2.44%)
Apr 20, 2026	10.22	10.30	10.14	10.21	659,699	-0.04(-0.39%)
Apr 17, 2026	10.38	10.44	10.22	10.25	450,660	-0.02(-0.19%)
Apr 16, 2026	10.34	10.40	10.24	10.27	402,298	-0.07(-0.67%)
Apr 15, 2026	10.57	10.64	10.32	10.34	398,763	-0.26(-2.44%)
Apr 14, 2026	10.38	10.61	10.38	10.60	788,385	+0.23(+2.21%)
Apr 13, 2026	10.26	10.40	10.19	10.37	441,153	+0.03(+0.29%)
Apr 10, 2026	10.30	10.38	10.22	10.34	391,192	+0.07(+0.68%)
Apr 09, 2026	10.27	10.35	10.16	10.27	441,549	+0.04(+0.39%)
Apr 08, 2026	10.52	10.53	10.18	10.23	338,793	-0.09(-0.87%)
Apr 07, 2026	10.42	10.44	10.28	10.32	351,452	-0.11(-1.05%)
Apr 06, 2026	10.29	10.50	10.29	10.43	435,770	+0.14(+1.35%)
Apr 02, 2026	10.18	10.35	10.07	10.29	405,482	+0.08(+0.78%)
Apr 01, 2026	10.15	10.27	10.14	10.21	447,539	+0.06(+0.59%)
Mar 31, 2026	10.16	10.31	10.05	10.15	454,787	+0.06(+0.59%)
Mar 30, 2026	9.993	10.31	9.844	10.09	599,140	+0.27(+2.74%)
Mar 27, 2026	10.09	10.20	9.824	9.824	536,984	-0.32(-3.14%)
Mar 26, 2026	10.25	10.32	10.07	10.14	545,457	-0.14(-1.35%)
Mar 25, 2026	10.46	10.52	10.24	10.28	408,651	-0.07(-0.67%)
Mar 24, 2026	10.37	10.55	10.33	10.35	506,135	-0.16(-1.51%)
Mar 23, 2026	10.45	10.75	10.30	10.51	438,558	+0.08(+0.73%)
Mar 20, 2026	10.89	10.90	10.40	10.43	995,890	-0.46(-4.19%)
Mar 19, 2026	11.30	11.33	10.71	10.89	845,933	-0.45(-3.93%)
Mar 18, 2026	11.69	11.78	11.29	11.34	497,188	-0.36(-3.05%)
Mar 17, 2026	11.59	11.80	11.51	11.69	416,337	+0.14(+1.20%)
Mar 16, 2026	11.39	11.64	11.36	11.55	443,102	+0.30(+2.64%)
Mar 13, 2026	11.86	11.89	11.23	11.26	509,508	-0.48(-4.05%)
Mar 12, 2026	11.74	11.90	11.40	11.73	516,168	-0.11(-0.92%)
Mar 11, 2026	11.89	11.96	11.76	11.84	402,200	-0.06(-0.50%)
Mar 10, 2026	11.75	12.09	11.67	11.90	441,731	+0.21(+1.78%)
Mar 09, 2026	11.56	11.74	11.25	11.69	570,771	+0.07(+0.60%)
Mar 06, 2026	11.65	11.74	11.49	11.62	507,259	-0.08(-0.68%)
Mar 05, 2026	11.84	11.88	11.60	11.70	528,632	-0.22(-1.83%)
Mar 04, 2026	11.98	12.08	11.75	11.92	615,319	+0.01(+0.08%)
Mar 03, 2026	11.82	12.12	11.74	11.91	670,452	-0.14(-1.15%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Gladstone Land Corporation - Common Stock (NQ:LAND)

Historical Prices