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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Gladstone Land Corporation - Common Stock (NQ:LAND)

9.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 22, 2025 8.970 9.238 8.950 9.140 369,821 +0.23(+2.58%)
Aug 21, 2025 8.880 8.975 8.820 8.910 257,503 -0.01(-0.11%)
Aug 20, 2025 8.920 9.075 8.890 8.920 322,702 -0.05(-0.56%)
Aug 19, 2025 8.910 9.070 8.900 8.970 334,493 +0.13(+1.47%)
Aug 18, 2025 8.900 8.958 8.810 8.840 400,403 -0.04(-0.45%)
Aug 15, 2025 8.890 8.959 8.690 8.880 363,198 +0.04(+0.45%)
Aug 14, 2025 8.960 8.990 8.800 8.840 333,837 -0.14(-1.56%)
Aug 13, 2025 8.880 9.020 8.826 8.980 366,895 +0.11(+1.24%)
Aug 12, 2025 8.690 8.969 8.570 8.870 512,716 +0.22(+2.54%)
Aug 11, 2025 8.700 8.880 8.620 8.650 620,633 -0.04(-0.46%)
Aug 08, 2025 8.950 9.030 8.470 8.690 1,575,142 -0.45(-4.92%)
Aug 07, 2025 9.170 9.270 9.050 9.140 474,062 +0.03(+0.33%)
Aug 06, 2025 9.250 9.290 9.110 9.110 270,385 -0.12(-1.30%)
Aug 05, 2025 9.150 9.285 9.080 9.230 442,644 +0.10(+1.10%)
Aug 04, 2025 9.140 9.250 9.130 9.130 428,579 +0.02(+0.22%)
Aug 01, 2025 9.250 9.310 8.970 9.110 647,006 -0.09(-0.98%)
Jul 31, 2025 9.330 9.410 9.170 9.200 606,124 -0.19(-2.02%)
Jul 30, 2025 9.590 9.690 9.320 9.390 731,822 -0.20(-2.09%)
Jul 29, 2025 9.510 9.636 9.420 9.590 638,666 +0.09(+0.95%)
Jul 28, 2025 9.760 9.950 9.410 9.500 1,192,051 -0.23(-2.36%)
Jul 25, 2025 10.78 10.80 9.531 9.730 1,632,293 -1.04(-9.66%)
Jul 24, 2025 10.75 10.81 10.71 10.77 275,312 -0.03(-0.28%)
Jul 23, 2025 10.62 10.80 10.55 10.80 287,732 +0.24(+2.27%)
Jul 22, 2025 10.31 10.58 10.27 10.56 299,340 +0.25(+2.42%)
Jul 21, 2025 10.33 10.51 10.30 10.31 257,433 +0.05(+0.46%)
Jul 18, 2025 10.28 10.30 10.17 10.26 250,925 +0.05(+0.49%)
Jul 17, 2025 10.23 10.38 10.20 10.21 293,623 -0.04(-0.39%)
Jul 16, 2025 10.21 10.28 10.07 10.25 286,253 +0.08(+0.78%)
Jul 15, 2025 10.53 10.58 10.16 10.17 262,858 -0.36(-3.40%)
Jul 14, 2025 10.57 10.73 10.46 10.53 297,180 -0.08(-0.75%)
Jul 11, 2025 10.52 10.65 10.40 10.61 282,779 +0.09(+0.85%)
Jul 10, 2025 10.35 10.58 10.35 10.52 316,419 +0.10(+0.95%)
Jul 09, 2025 10.43 10.45 10.31 10.42 222,619 +0.07(+0.67%)
Jul 08, 2025 10.33 10.51 10.29 10.35 444,079 +0.02(+0.19%)
Jul 07, 2025 10.60 10.61 10.33 10.33 420,247 -0.30(-2.81%)
Jul 03, 2025 10.62 10.70 10.56 10.63 186,795 +0.04(+0.38%)
Jul 02, 2025 10.30 10.64 10.25 10.59 461,794 +0.30(+2.90%)
Jul 01, 2025 10.08 10.47 10.08 10.29 328,388 +0.17(+1.67%)
Jun 30, 2025 10.21 10.21 9.984 10.12 326,557 -0.09(-0.88%)
Jun 27, 2025 10.30 10.38 10.10 10.21 1,133,823 -0.04(-0.39%)
Jun 26, 2025 10.08 10.27 10.07 10.25 286,837 +0.17(+1.68%)
Jun 25, 2025 10.17 10.25 10.03 10.08 425,042 -0.25(-2.41%)
Jun 24, 2025 10.42 10.49 10.31 10.33 268,863 -0.08(-0.76%)
Jun 23, 2025 10.11 10.50 10.04 10.41 407,638 +0.28(+2.75%)
Jun 20, 2025 10.10 10.20 9.999 10.13 336,706 +0.14(+1.36%)
Jun 18, 2025 9.868 10.13 9.844 9.997 376,939 +0.13(+1.31%)
Jun 17, 2025 9.967 10.04 9.839 9.868 277,756 -0.19(-1.87%)
Jun 16, 2025 10.05 10.14 10.01 10.06 233,237 +0.03(+0.30%)
Jun 13, 2025 10.04 10.08 9.938 10.03 210,770 -0.10(-0.98%)
Jun 12, 2025 10.04 10.19 9.918 10.13 246,458 +0.09(+0.89%)
Jun 11, 2025 10.19 10.24 10.03 10.04 263,555 -0.15(-1.46%)
Jun 10, 2025 10.04 10.24 9.987 10.19 334,014 +0.27(+2.70%)
Jun 09, 2025 9.779 9.977 9.720 9.918 253,812 +0.22(+2.25%)
Jun 06, 2025 9.650 9.779 9.631 9.700 204,976 +0.14(+1.45%)
Jun 05, 2025 9.710 9.710 9.532 9.561 277,190 -0.15(-1.53%)
Jun 04, 2025 9.750 9.829 9.680 9.710 282,554 -0.05(-0.51%)
Jun 03, 2025 9.740 9.849 9.611 9.759 250,385 -0.02(-0.20%)
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 following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.