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)

8.730 -0.030 (-0.34%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 16, 2025	8.760	8.870	8.720	8.730	686,752	-0.03(-0.34%)
Dec 15, 2025	9.000	9.040	8.610	8.760	1,179,075	-0.21(-2.34%)
Dec 12, 2025	9.030	9.046	8.930	8.970	542,333	-0.04(-0.44%)
Dec 11, 2025	9.100	9.130	9.000	9.010	540,798	-0.03(-0.33%)
Dec 10, 2025	9.140	9.140	9.020	9.040	649,133	-0.07(-0.77%)
Dec 09, 2025	9.120	9.200	9.075	9.110	466,938	-0.01(-0.11%)
Dec 08, 2025	9.160	9.207	9.050	9.120	373,382	-0.01(-0.11%)
Dec 05, 2025	9.270	9.280	9.110	9.130	319,825	-0.09(-0.98%)
Dec 04, 2025	9.210	9.270	9.160	9.220	359,043	+0.00(+0.00%)
Dec 03, 2025	9.170	9.250	9.120	9.220	331,608	+0.06(+0.66%)
Dec 02, 2025	9.250	9.250	9.110	9.160	465,564	-0.04(-0.43%)
Dec 01, 2025	9.220	9.250	9.180	9.200	351,694	-0.11(-1.18%)
Nov 28, 2025	9.280	9.325	9.210	9.310	278,925	+0.01(+0.11%)
Nov 26, 2025	9.200	9.350	9.180	9.300	395,995	+0.11(+1.20%)
Nov 25, 2025	9.160	9.330	9.160	9.190	341,621	+0.09(+0.99%)
Nov 24, 2025	9.180	9.220	9.080	9.100	288,995	-0.07(-0.76%)
Nov 21, 2025	8.970	9.215	8.940	9.170	482,671	+0.23(+2.57%)
Nov 20, 2025	9.190	9.190	8.920	8.940	396,625	-0.09(-1.00%)
Nov 19, 2025	9.340	9.368	9.000	9.030	426,453	-0.35(-3.73%)
Nov 18, 2025	9.390	9.464	9.290	9.380	297,775	-0.01(-0.11%)
Nov 17, 2025	9.560	9.610	9.360	9.390	291,728	-0.16(-1.71%)
Nov 14, 2025	9.653	9.702	9.483	9.553	386,692	-0.12(-1.23%)
Nov 13, 2025	9.802	9.887	9.453	9.672	811,910	-0.17(-1.72%)
Nov 12, 2025	9.951	10.02	9.812	9.842	463,860	-0.10(-1.00%)
Nov 11, 2025	9.762	9.991	9.742	9.941	609,906	+0.17(+1.73%)
Nov 10, 2025	9.384	9.792	9.354	9.772	664,276	+0.43(+4.58%)
Nov 07, 2025	9.284	9.384	9.225	9.344	391,415	+0.06(+0.64%)
Nov 06, 2025	9.185	9.453	9.080	9.284	563,123	+0.09(+0.97%)
Nov 05, 2025	9.115	9.225	8.987	9.195	334,914	+0.13(+1.43%)
Nov 04, 2025	9.085	9.085	8.966	9.065	439,508	-0.05(-0.55%)
Nov 03, 2025	8.986	9.115	8.886	9.115	350,770	+0.10(+1.10%)
Oct 31, 2025	8.966	9.060	8.777	9.016	373,743	+0.09(+1.00%)
Oct 30, 2025	9.046	9.088	8.916	8.926	280,912	-0.14(-1.54%)
Oct 29, 2025	9.195	9.225	9.031	9.065	472,327	-0.11(-1.19%)
Oct 28, 2025	9.145	9.274	9.065	9.175	326,571	+0.03(+0.33%)
Oct 27, 2025	9.085	9.205	9.006	9.145	353,257	+0.03(+0.33%)
Oct 24, 2025	8.996	9.150	8.956	9.115	306,832	+0.20(+2.20%)
Oct 23, 2025	8.939	8.969	8.870	8.919	281,103	-0.03(-0.33%)
Oct 22, 2025	8.810	8.978	8.751	8.949	417,390	+0.12(+1.35%)
Oct 21, 2025	8.939	8.988	8.810	8.830	314,228	-0.16(-1.76%)
Oct 20, 2025	8.998	9.078	8.919	8.988	314,430	+0.03(+0.33%)
Oct 17, 2025	9.018	9.076	8.944	8.959	276,976	-0.12(-1.31%)
Oct 16, 2025	9.186	9.256	9.028	9.078	254,295	-0.12(-1.29%)
Oct 15, 2025	9.127	9.305	9.127	9.196	339,777	+0.03(+0.32%)
Oct 14, 2025	9.127	9.206	8.964	9.167	357,608	-0.01(-0.11%)
Oct 13, 2025	9.058	9.186	8.929	9.177	569,253	+0.26(+2.89%)
Oct 10, 2025	9.028	9.071	8.830	8.919	574,709	-0.11(-1.21%)
Oct 09, 2025	9.038	9.097	8.944	9.028	260,302	-0.03(-0.33%)
Oct 08, 2025	9.028	9.097	8.988	9.058	235,385	+0.03(+0.33%)
Oct 07, 2025	9.038	9.137	8.964	9.028	314,824	-0.02(-0.22%)
Oct 06, 2025	9.137	9.137	9.008	9.048	367,213	-0.09(-0.98%)
Oct 03, 2025	9.157	9.251	9.097	9.137	327,036	-0.02(-0.22%)
Oct 02, 2025	9.236	9.256	8.941	9.157	746,848	-0.08(-0.86%)

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