Gladstone Land Corp (NQ: LAND )

14.43 -0.13 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 8.210 8.243 8.122 8.189 10,674 -0.06(-0.74%)
Apr 29, 2014 8.324 8.324 8.183 8.250 19,062 -0.05(-0.57%)
Apr 28, 2014 8.331 8.331 8.196 8.297 23,022 -0.02(-0.24%)
Apr 25, 2014 8.237 8.358 8.135 8.318 25,818 +0.04(+0.49%)
Apr 24, 2014 8.338 8.486 8.203 8.277 60,696 -0.04(-0.49%)
Apr 23, 2014 8.459 8.507 8.216 8.318 41,572 -0.22(-2.53%)
Apr 22, 2014 8.642 8.675 8.459 8.534 21,004 -0.06(-0.71%)
Apr 21, 2014 8.547 8.891 8.493 8.594 37,345 -0.08(-0.93%)
Apr 17, 2014 8.844 8.675 8.675 8.675 10,516 -0.14(-1.53%)
Apr 16, 2014 8.858 8.913 8.426 8.810 17,544 +0.02(+0.23%)
Apr 15, 2014 8.757 9.059 8.757 8.790 24,761 +0.04(+0.46%)
Apr 14, 2014 8.723 8.757 8.638 8.750 14,224 -0.03(-0.31%)
Apr 11, 2014 8.460 8.777 8.460 8.777 7,829 +0.02(+0.23%)
Apr 10, 2014 8.757 8.928 8.615 8.757 20,352 -0.03(-0.38%)
Apr 09, 2014 8.669 8.851 8.325 8.790 43,472 +0.05(+0.54%)
Apr 08, 2014 8.932 9.050 8.676 8.743 28,210 -0.22(-2.48%)
Apr 07, 2014 9.033 9.053 8.817 8.965 24,806 -0.21(-2.28%)
Apr 04, 2014 9.396 9.430 9.073 9.174 7,157 -0.32(-3.34%)
Apr 03, 2014 9.379 9.693 9.379 9.491 10,735 -0.28(-2.83%)
Apr 02, 2014 9.632 9.767 9.363 9.767 28,749 +0.10(+1.05%)
Apr 01, 2014 9.423 9.767 9.248 9.666 36,347 +0.14(+1.49%)
Mar 31, 2014 9.262 9.524 9.262 9.524 24,447 +0.38(+4.12%)
Mar 28, 2014 9.147 9.302 9.028 9.147 9,149 +0.00(+0.00%)
Mar 27, 2014 9.073 9.248 9.033 9.147 7,252 +0.02(+0.22%)
Mar 26, 2014 9.363 9.383 8.986 9.127 20,756 -0.32(-3.35%)
Mar 25, 2014 9.181 9.444 9.181 9.444 9,038 +0.18(+1.96%)
Mar 24, 2014 9.508 9.511 8.938 9.262 18,288 -0.10(-1.08%)
Mar 21, 2014 9.457 9.531 9.161 9.363 18,517 +0.01(+0.07%)
Mar 20, 2014 9.140 9.491 9.066 9.356 21,871 +0.29(+3.19%)
Mar 19, 2014 8.824 9.194 8.790 9.066 13,435 +0.16(+1.82%)
Mar 18, 2014 9.111 9.111 8.844 8.905 9,464 +0.05(+0.53%)
Mar 17, 2014 9.161 9.679 8.797 8.858 18,753 -0.04(-0.45%)
Mar 14, 2014 8.905 9.767 8.568 8.898 48,159 -0.03(-0.38%)
Mar 13, 2014 8.743 8.932 8.743 8.932 10,796 +0.16(+1.84%)
Mar 12, 2014 9.052 9.146 8.770 8.770 13,018 -0.20(-2.25%)
Mar 11, 2014 8.998 9.304 8.878 8.972 42,222 +0.08(+0.91%)
Mar 10, 2014 8.965 9.055 8.790 8.891 15,673 -0.01(-0.15%)
Mar 07, 2014 8.770 8.938 8.770 8.904 17,716 +0.17(+1.92%)
Mar 06, 2014 8.998 9.140 8.716 8.736 18,967 -0.16(-1.81%)
Mar 05, 2014 8.857 9.011 8.636 8.898 19,438 +0.25(+2.87%)
Mar 04, 2014 8.925 9.254 8.462 8.649 139,855 -0.19(-2.10%)
Mar 03, 2014 8.568 9.005 8.568 8.834 77,684 +0.23(+2.70%)
Feb 28, 2014 8.703 8.703 8.568 8.602 10,505 -0.01(-0.16%)
Feb 27, 2014 8.602 8.687 7.923 8.615 46,661 -0.09(-1.08%)
Feb 26, 2014 8.199 8.712 8.165 8.710 36,917 +0.53(+6.49%)
Feb 25, 2014 7.997 8.279 7.896 8.179 48,820 +0.15(+1.84%)
Feb 24, 2014 8.443 8.648 7.964 8.031 80,518 -0.46(-5.46%)
Feb 21, 2014 8.716 8.824 8.414 8.494 53,624 -0.22(-2.47%)
Feb 20, 2014 9.032 9.032 8.441 8.710 40,440 -0.36(-4.00%)
Feb 19, 2014 9.126 9.145 8.938 9.072 17,314 -0.05(-0.59%)
Feb 18, 2014 9.254 9.287 9.052 9.126 28,951 -0.01(-0.15%)
Feb 14, 2014 9.214 9.140 9.140 9.140 9,225 +0.01(+0.07%)
Feb 13, 2014 9.126 9.187 9.059 9.133 6,931 -0.02(-0.22%)
Feb 12, 2014 9.180 9.247 9.059 9.153 20,253 -0.06(-0.66%)
Feb 11, 2014 9.213 9.468 9.153 9.213 30,318 +0.00(+0.00%)
Feb 10, 2014 9.113 9.475 8.959 9.213 25,565 +0.03(+0.29%)
Feb 07, 2014 9.052 9.187 8.952 9.187 31,386 +0.11(+1.18%)
Feb 06, 2014 8.959 9.126 8.952 9.080 17,528 +0.12(+1.35%)
Feb 05, 2014 9.227 9.240 8.784 8.959 48,640 -0.23(-2.55%)
Feb 04, 2014 9.254 9.401 9.120 9.193 20,126 -0.07(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.