Gladstone Land Corp (NQ: LAND )

28.70 USD -1.62 (-5.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 12.36 12.83 12.35 12.73 73,477 +0.44(+3.58%)
Jan 30, 2018 12.90 12.91 12.18 12.29 191,662 -0.66(-5.10%)
Jan 29, 2018 13.03 13.10 12.92 12.95 104,483 -0.12(-0.92%)
Jan 26, 2018 13.28 13.30 12.99 13.07 75,888 -0.21(-1.58%)
Jan 25, 2018 13.41 13.45 13.22 13.28 39,934 -0.13(-0.97%)
Jan 24, 2018 13.15 13.44 13.15 13.41 82,389 +0.30(+2.29%)
Jan 23, 2018 12.92 13.19 12.92 13.11 56,404 +0.13(+1.00%)
Jan 22, 2018 12.98 13.08 12.96 12.98 45,526 +0.00(+0.00%)
Jan 19, 2018 13.19 13.19 12.98 12.98 54,842 -0.24(-1.82%)
Jan 18, 2018 13.20 13.32 13.03 13.22 74,968 +0.10(+0.76%)
Jan 17, 2018 13.35 13.43 13.10 13.12 74,025 -0.24(-1.80%)
Jan 16, 2018 13.44 13.60 13.36 13.36 43,451 -0.03(-0.22%)
Jan 12, 2018 13.39 13.39 13.39 0 -0.17(-1.25%)
Jan 11, 2018 13.78 13.89 13.55 13.56 63,431 -0.21(-1.53%)
Jan 10, 2018 13.90 13.90 13.64 13.77 53,705 -0.13(-0.94%)
Jan 09, 2018 13.90 13.95 13.80 13.90 68,043 +0.13(+0.94%)
Jan 08, 2018 13.58 13.80 13.53 13.77 45,022 +0.20(+1.47%)
Jan 05, 2018 13.59 13.61 13.51 13.57 30,104 -0.02(-0.15%)
Jan 04, 2018 13.55 13.68 13.49 13.59 47,202 +0.01(+0.07%)
Jan 03, 2018 13.61 13.79 13.48 13.58 57,189 -0.01(-0.07%)
Jan 02, 2018 13.43 13.64 13.40 13.59 53,332 +0.16(+1.19%)
Dec 29, 2017 13.43 13.43 13.43 0 -0.02(-0.15%)
Dec 28, 2017 13.51 13.55 13.41 13.45 13,941 +0.01(+0.07%)
Dec 27, 2017 13.54 13.56 13.34 13.44 32,888 -0.08(-0.59%)
Dec 26, 2017 13.30 13.52 13.26 13.52 29,763 +0.25(+1.88%)
Dec 22, 2017 13.21 13.33 13.03 13.27 27,595 +0.07(+0.53%)
Dec 21, 2017 13.14 13.35 13.13 13.20 30,912 +0.13(+0.99%)
Dec 20, 2017 13.06 13.19 12.97 13.07 52,037 +0.09(+0.69%)
Dec 19, 2017 13.00 13.26 12.98 12.98 79,491 -0.03(-0.23%)
Dec 18, 2017 13.11 13.28 13.01 13.01 57,979 -0.10(-0.76%)
Dec 15, 2017 13.29 13.29 13.07 13.11 110,122 -0.10(-0.76%)
Dec 14, 2017 13.40 13.46 13.21 13.21 68,585 -0.12(-0.90%)
Dec 13, 2017 13.50 13.57 13.33 13.33 38,295 -0.25(-1.84%)
Dec 12, 2017 13.44 13.58 13.39 13.58 45,585 +0.13(+0.97%)
Dec 11, 2017 13.46 13.48 13.33 13.45 27,022 -0.04(-0.30%)
Dec 08, 2017 13.41 13.50 13.36 13.49 26,309 +0.09(+0.67%)
Dec 07, 2017 13.40 13.53 13.33 13.40 23,282 +0.00(+0.00%)
Dec 06, 2017 13.43 13.45 13.21 13.40 52,551 -0.03(-0.22%)
Dec 05, 2017 13.46 13.55 13.34 13.43 31,135 -0.04(-0.30%)
Dec 04, 2017 13.52 13.64 13.42 13.47 38,519 -0.03(-0.22%)
Dec 01, 2017 13.40 13.62 13.24 13.50 49,896 +0.10(+0.75%)
Nov 30, 2017 13.52 13.56 13.36 13.40 38,251 -0.06(-0.45%)
Nov 29, 2017 13.65 13.65 13.46 13.46 26,190 -0.18(-1.32%)
Nov 28, 2017 13.61 13.74 13.52 13.64 37,838 +0.04(+0.29%)
Nov 27, 2017 13.41 13.74 13.41 13.60 49,685 +0.19(+1.42%)
Nov 24, 2017 13.50 13.55 13.40 13.41 39,081 -0.04(-0.30%)
Nov 22, 2017 13.49 13.53 13.40 13.45 35,343 -0.05(-0.37%)
Nov 21, 2017 13.50 13.54 13.39 13.50 37,329 +0.12(+0.90%)
Nov 20, 2017 13.45 13.45 13.29 13.38 40,844 -0.06(-0.45%)
Nov 17, 2017 13.65 13.65 13.36 13.44 57,985 -0.29(-2.11%)
Nov 16, 2017 13.85 13.85 13.65 13.73 47,089 -0.04(-0.29%)
Nov 15, 2017 13.84 13.84 13.70 13.77 51,337 +0.00(+0.00%)
Nov 14, 2017 13.72 13.98 13.60 13.77 65,476 +0.05(+0.36%)
Nov 13, 2017 13.71 13.78 13.68 13.72 58,353 +0.01(+0.07%)
Nov 10, 2017 13.77 13.77 13.69 13.71 31,112 -0.05(-0.36%)
Nov 09, 2017 13.59 13.90 13.59 13.76 34,562 +0.06(+0.44%)
Nov 08, 2017 13.95 13.95 13.51 13.70 142,775 -0.22(-1.58%)
Nov 07, 2017 13.90 13.94 13.65 13.92 36,242 +0.15(+1.09%)
Nov 06, 2017 13.73 13.79 13.59 13.77 28,538 +0.13(+0.95%)
Nov 03, 2017 13.75 13.79 13.60 13.64 26,664 -0.11(-0.80%)
Nov 02, 2017 13.09 13.80 13.09 13.75 97,943 +0.65(+4.96%)
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.