Gladstone Land Corp (NQ: LAND )

14.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.09 10.28 9.934 10.01 100,424 -0.02(-0.17%)
Jan 30, 2019 9.859 10.11 9.843 10.03 108,901 +0.22(+2.28%)
Jan 29, 2019 9.569 9.942 9.569 9.801 242,590 +0.25(+2.60%)
Jan 28, 2019 9.503 9.628 9.379 9.553 197,248 +0.05(+0.52%)
Jan 25, 2019 9.520 9.603 9.487 9.503 80,746 +0.02(+0.17%)
Jan 24, 2019 9.503 9.603 9.470 9.487 68,244 -0.02(-0.26%)
Jan 23, 2019 9.677 9.694 9.445 9.511 110,703 -0.15(-1.54%)
Jan 22, 2019 9.578 9.669 9.511 9.661 126,373 +0.05(+0.52%)
Jan 18, 2019 9.578 9.752 9.536 9.611 112,851 +0.06(+0.61%)
Jan 17, 2019 9.453 9.578 9.404 9.553 245,896 +0.10(+1.09%)
Jan 16, 2019 9.409 9.467 9.293 9.450 171,387 +0.10(+1.06%)
Jan 15, 2019 9.442 9.533 9.335 9.351 219,447 -0.08(-0.87%)
Jan 14, 2019 10.44 10.44 9.417 9.434 368,877 -0.97(-9.29%)
Jan 11, 2019 10.28 10.44 10.23 10.40 164,660 +0.11(+1.04%)
Jan 10, 2019 10.17 10.31 10.14 10.29 134,301 +0.12(+1.13%)
Jan 09, 2019 10.13 10.18 10.08 10.18 94,293 +0.04(+0.41%)
Jan 08, 2019 9.978 10.19 9.954 10.14 139,886 +0.19(+1.91%)
Jan 07, 2019 9.962 9.978 9.764 9.945 135,098 +0.07(+0.67%)
Jan 04, 2019 9.648 9.945 9.632 9.879 91,235 +0.25(+2.57%)
Jan 03, 2019 9.656 9.797 9.553 9.632 119,757 -0.02(-0.26%)
Jan 02, 2019 9.450 9.698 9.236 9.656 108,892 +0.18(+1.92%)
Dec 31, 2018 9.632 9.706 9.318 9.475 187,317 -0.03(-0.35%)
Dec 28, 2018 9.351 9.681 9.252 9.508 248,383 +0.15(+1.59%)
Dec 27, 2018 9.516 9.516 9.240 9.359 200,226 -0.21(-2.24%)
Dec 26, 2018 9.549 9.673 9.178 9.574 241,469 +0.02(+0.26%)
Dec 24, 2018 9.615 9.788 9.409 9.549 146,728 -0.22(-2.28%)
Dec 21, 2018 10.06 10.18 9.747 9.772 269,708 -0.29(-2.87%)
Dec 20, 2018 10.05 10.12 9.987 10.06 204,319 +0.08(+0.83%)
Dec 19, 2018 10.04 10.15 9.871 9.978 294,556 +0.00(+0.03%)
Dec 18, 2018 9.983 10.09 9.893 9.975 286,789 +0.04(+0.41%)
Dec 17, 2018 10.36 10.36 9.901 9.934 244,683 -0.41(-3.97%)
Dec 14, 2018 10.30 10.36 10.26 10.35 160,638 +0.02(+0.24%)
Dec 13, 2018 10.15 10.35 10.15 10.32 552,755 +0.16(+1.54%)
Dec 12, 2018 10.30 10.32 10.12 10.16 967,899 -0.80(-7.28%)
Dec 11, 2018 11.14 11.39 10.96 10.96 178,059 -0.14(-1.26%)
Dec 10, 2018 10.99 11.22 10.98 11.10 100,628 +0.07(+0.67%)
Dec 07, 2018 10.92 11.25 10.90 11.03 184,473 +0.12(+1.05%)
Dec 06, 2018 10.74 10.92 10.74 10.91 84,393 +0.08(+0.76%)
Dec 04, 2018 10.90 11.04 10.71 10.83 120,874 -0.07(-0.68%)
Dec 03, 2018 10.90 10.99 10.81 10.90 175,964 +0.03(+0.30%)
Nov 30, 2018 10.81 10.95 10.75 10.87 181,189 +0.07(+0.61%)
Nov 29, 2018 10.81 10.85 10.75 10.81 92,580 -0.02(-0.23%)
Nov 28, 2018 10.60 10.85 10.60 10.83 161,251 +0.26(+2.49%)
Nov 27, 2018 10.51 10.58 10.45 10.57 32,226 +0.05(+0.47%)
Nov 26, 2018 10.58 10.64 10.47 10.52 57,747 -0.05(-0.47%)
Nov 23, 2018 10.54 10.61 10.52 10.57 26,023 +0.02(+0.16%)
Nov 21, 2018 10.55 10.55 10.55 0 +0.02(+0.16%)
Nov 20, 2018 10.49 10.59 10.44 10.53 96,773 -0.07(-0.70%)
Nov 19, 2018 10.57 10.68 10.48 10.61 69,330 +0.07(+0.66%)
Nov 16, 2018 10.49 10.60 10.44 10.54 86,269 +0.06(+0.55%)
Nov 15, 2018 10.52 10.56 10.38 10.48 57,426 -0.08(-0.78%)
Nov 14, 2018 10.87 10.90 10.55 10.56 113,169 -0.28(-2.57%)
Nov 13, 2018 10.87 10.90 10.74 10.84 92,726 -0.04(-0.38%)
Nov 12, 2018 10.73 10.92 10.65 10.88 105,431 +0.15(+1.37%)
Nov 09, 2018 10.94 10.94 10.42 10.74 93,834 +0.06(+0.54%)
Nov 08, 2018 10.45 10.82 10.45 10.68 90,600 +0.17(+1.64%)
Nov 07, 2018 10.47 10.57 10.39 10.51 50,649 +0.09(+0.87%)
Nov 06, 2018 10.36 10.44 10.21 10.42 50,583 +0.10(+0.95%)
Nov 05, 2018 10.20 10.48 10.14 10.32 115,617 +0.14(+1.37%)
Nov 02, 2018 10.33 10.37 10.04 10.18 76,141 -0.14(-1.35%)
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.