ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Gladstone Land Corporation - Common Stock (NQ:LAND)

8.870 +0.110 (+1.26%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 8.790 8.900 8.720 8.870 314,144 +0.11(+1.26%)
Dec 23, 2025 8.800 8.830 8.730 8.760 603,864 -0.04(-0.45%)
Dec 22, 2025 8.790 8.890 8.700 8.800 656,684 +0.01(+0.11%)
Dec 19, 2025 8.900 8.965 8.780 8.790 596,414 -0.11(-1.24%)
Dec 18, 2025 8.840 9.030 8.830 8.900 424,675 +0.06(+0.68%)
Dec 17, 2025 8.730 8.910 8.705 8.840 536,501 +0.11(+1.26%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.