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

Gladstone Land Corporation - Common Stock (NQ:LAND)

9.800 +0.030 (+0.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	9.740	9.840	9.640	9.800	274,237	+0.03(+0.31%)
May 15, 2025	9.520	9.785	9.510	9.770	240,599	+0.24(+2.52%)
May 14, 2025	9.840	9.860	9.510	9.530	363,120	-0.38(-3.83%)
May 13, 2025	9.850	10.21	9.660	9.910	449,801	+0.26(+2.69%)
May 12, 2025	9.750	9.850	9.615	9.650	358,264	+0.03(+0.31%)
May 09, 2025	9.320	9.660	9.320	9.620	361,332	+0.26(+2.78%)
May 08, 2025	9.350	9.421	9.170	9.360	390,629	+0.09(+0.97%)
May 07, 2025	9.430	9.580	9.240	9.270	427,650	-0.11(-1.17%)
May 06, 2025	9.620	9.690	9.370	9.380	363,632	-0.26(-2.70%)
May 05, 2025	9.790	9.830	9.640	9.640	294,682	-0.23(-2.38%)
May 02, 2025	9.920	10.00	9.860	9.875	193,672	+0.03(+0.25%)
May 01, 2025	9.920	9.961	9.800	9.850	256,939	-0.08(-0.81%)
Apr 30, 2025	9.920	10.000	9.750	9.930	267,718	-0.03(-0.30%)
Apr 29, 2025	9.930	10.05	9.853	9.960	251,553	+0.01(+0.10%)
Apr 28, 2025	9.850	9.970	9.790	9.950	269,106	+0.14(+1.43%)
Apr 25, 2025	9.670	9.815	9.555	9.810	185,716	+0.10(+1.03%)
Apr 24, 2025	9.820	9.820	9.640	9.710	279,748	-0.09(-0.92%)
Apr 23, 2025	9.960	9.980	9.720	9.800	282,475	-0.08(-0.81%)
Apr 22, 2025	9.800	9.965	9.725	9.880	290,698	+0.14(+1.39%)
Apr 21, 2025	9.650	9.915	9.450	9.745	503,969	+0.21(+2.22%)
Apr 17, 2025	9.453	9.772	9.424	9.533	402,893	+0.10(+1.05%)
Apr 16, 2025	9.503	9.622	9.377	9.433	255,791	-0.08(-0.84%)
Apr 15, 2025	9.374	9.662	9.334	9.513	370,523	+0.14(+1.49%)
Apr 14, 2025	9.234	9.473	9.205	9.374	311,650	+0.24(+2.61%)
Apr 11, 2025	9.105	9.185	8.861	9.135	500,117	+0.06(+0.66%)
Apr 10, 2025	9.225	9.374	8.966	9.075	472,635	-0.23(-2.46%)
Apr 09, 2025	8.757	9.468	8.621	9.304	750,138	+0.40(+4.47%)
Apr 08, 2025	9.802	9.802	8.797	8.906	860,791	-0.51(-5.39%)
Apr 07, 2025	9.851	9.886	9.215	9.414	838,104	-0.59(-5.87%)
Apr 04, 2025	10.24	10.24	9.911	10.00	588,710	-0.46(-4.38%)
Apr 03, 2025	10.20	10.62	10.08	10.46	526,411	+0.19(+1.84%)
Apr 02, 2025	10.31	10.41	10.22	10.27	327,542	-0.06(-0.58%)
Apr 01, 2025	10.45	10.49	10.27	10.33	348,103	-0.14(-1.33%)
Mar 31, 2025	10.58	10.67	10.41	10.47	367,272	-0.12(-1.13%)
Mar 28, 2025	10.42	10.66	10.37	10.59	406,452	+0.22(+2.11%)
Mar 27, 2025	10.41	10.53	10.32	10.37	272,722	-0.03(-0.29%)
Mar 26, 2025	10.38	10.50	10.36	10.40	213,981	+0.04(+0.38%)
Mar 25, 2025	10.47	10.48	10.30	10.36	251,236	-0.10(-0.95%)
Mar 24, 2025	10.50	10.56	10.42	10.46	321,077	+0.06(+0.57%)
Mar 21, 2025	10.52	10.59	10.36	10.40	489,254	-0.22(-2.06%)
Mar 20, 2025	10.60	10.73	10.56	10.62	219,421	-0.03(-0.28%)
Mar 19, 2025	10.73	10.84	10.51	10.65	324,405	-0.06(-0.59%)
Mar 18, 2025	10.76	10.83	10.70	10.71	264,515	-0.06(-0.55%)
Mar 17, 2025	10.66	10.88	10.66	10.77	314,016	+0.05(+0.46%)
Mar 14, 2025	10.49	10.75	10.35	10.72	505,693	+0.25(+2.37%)
Mar 13, 2025	10.91	11.02	10.46	10.47	504,536	-0.45(-4.13%)
Mar 12, 2025	11.05	11.15	10.92	10.92	327,704	-0.13(-1.21%)
Mar 11, 2025	11.39	11.42	11.06	11.06	347,502	-0.33(-2.87%)
Mar 10, 2025	11.45	11.66	11.37	11.38	315,631	-0.07(-0.61%)
Mar 07, 2025	11.62	11.70	11.45	11.45	295,429	-0.13(-1.11%)
Mar 06, 2025	11.68	11.74	11.45	11.58	303,859	-0.15(-1.27%)
Mar 05, 2025	11.59	11.74	11.52	11.73	400,413	+0.14(+1.20%)
Mar 04, 2025	11.24	11.70	11.23	11.59	756,852	+0.36(+3.17%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Gladstone Land Corporation - Common Stock (NQ:LAND)

Historical Prices