Gladstone Land Corp (NQ: LAND )

14.53 -0.03 (-0.21%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 10.58 10.58 10.23 10.40 75,973 -0.08(-0.75%)
Oct 30, 2017 10.52 10.66 10.41 10.48 114,209 +0.03(+0.30%)
Oct 27, 2017 10.44 10.53 10.42 10.45 33,066 +0.02(+0.15%)
Oct 26, 2017 10.46 10.52 10.31 10.43 94,132 +0.02(+0.23%)
Oct 25, 2017 10.58 10.63 10.30 10.41 74,539 -0.17(-1.56%)
Oct 24, 2017 10.79 10.79 10.56 10.57 49,768 -0.20(-1.90%)
Oct 23, 2017 10.77 10.87 10.61 10.78 53,946 +0.00(+0.00%)
Oct 20, 2017 10.92 10.95 10.74 10.78 30,223 -0.12(-1.08%)
Oct 19, 2017 11.04 11.07 10.76 10.90 115,259 -0.15(-1.32%)
Oct 18, 2017 11.05 11.20 11.01 11.04 120,203 +0.00(+0.00%)
Oct 17, 2017 10.96 11.09 10.85 11.04 70,235 +0.08(+0.71%)
Oct 16, 2017 10.85 10.96 10.80 10.96 50,826 +0.17(+1.60%)
Oct 13, 2017 10.80 10.81 10.62 10.79 58,454 +0.05(+0.51%)
Oct 12, 2017 10.78 10.84 10.70 10.74 91,820 +0.02(+0.15%)
Oct 11, 2017 10.69 10.78 10.69 10.72 52,983 +0.04(+0.37%)
Oct 10, 2017 10.68 10.76 10.64 10.68 165,536 +0.02(+0.15%)
Oct 09, 2017 10.76 10.80 10.66 10.67 106,270 -0.06(-0.58%)
Oct 06, 2017 10.67 10.74 10.60 10.73 202,358 +0.05(+0.51%)
Oct 05, 2017 10.67 10.73 10.62 10.67 55,456 +0.04(+0.37%)
Oct 04, 2017 10.66 10.70 10.55 10.63 38,952 +0.00(+0.00%)
Oct 03, 2017 10.61 10.66 10.54 10.63 44,903 -0.02(-0.15%)
Oct 02, 2017 10.66 10.74 10.64 10.65 43,451 -0.02(-0.22%)
Sep 29, 2017 10.78 10.81 10.58 10.67 63,793 -0.05(-0.51%)
Sep 28, 2017 10.66 10.73 10.58 10.73 60,295 +0.10(+0.96%)
Sep 27, 2017 10.52 10.64 10.47 10.63 107,098 +0.11(+1.04%)
Sep 26, 2017 10.48 10.54 10.44 10.52 68,469 +0.05(+0.45%)
Sep 25, 2017 10.48 10.60 10.38 10.47 86,026 +0.02(+0.15%)
Sep 22, 2017 10.38 10.58 10.31 10.45 112,862 +0.08(+0.76%)
Sep 21, 2017 10.51 10.26 10.38 110,772 -0.05(-0.45%)
Sep 20, 2017 10.64 10.67 10.36 10.42 97,368 -0.20(-1.84%)
Sep 19, 2017 10.46 10.65 10.37 10.62 157,300 +0.20(+1.91%)
Sep 18, 2017 9.998 10.51 9.998 10.42 234,564 +0.43(+4.30%)
Sep 15, 2017 9.982 9.998 9.896 9.990 188,132 +0.02(+0.24%)
Sep 14, 2017 9.920 9.974 9.892 9.967 150,916 +0.01(+0.08%)
Sep 13, 2017 9.912 9.982 9.872 9.959 142,788 +0.08(+0.79%)
Sep 12, 2017 9.990 9.760 9.881 380,833 -0.10(-1.02%)
Sep 11, 2017 9.763 9.998 9.721 9.982 280,512 +0.30(+3.06%)
Sep 08, 2017 9.592 9.763 9.451 9.685 1,160,175 -0.34(-3.43%)
Sep 07, 2017 10.19 10.37 10.01 10.03 101,792 -0.16(-1.61%)
Sep 06, 2017 10.17 10.32 10.17 10.19 83,425 -0.02(-0.15%)
Sep 05, 2017 10.58 10.59 10.17 10.21 154,490 -0.37(-3.47%)
Sep 01, 2017 10.89 10.89 10.40 10.58 121,658 -0.30(-2.73%)
Aug 31, 2017 10.82 10.93 10.82 10.87 74,947 +0.09(+0.80%)
Aug 30, 2017 10.65 10.89 10.62 10.79 86,628 +0.17(+1.62%)
Aug 29, 2017 10.64 10.79 10.42 10.61 76,887 -0.01(-0.07%)
Aug 28, 2017 10.53 10.66 10.41 10.62 54,724 +0.08(+0.74%)
Aug 25, 2017 10.53 10.58 10.52 10.54 69,425 +0.02(+0.15%)
Aug 24, 2017 10.47 10.54 10.40 10.53 48,974 +0.07(+0.67%)
Aug 23, 2017 10.38 10.53 10.35 10.46 95,785 +0.05(+0.45%)
Aug 22, 2017 10.51 10.57 10.35 10.41 47,100 -0.05(-0.52%)
Aug 21, 2017 10.61 10.62 10.33 10.47 90,879 -0.15(-1.40%)
Aug 18, 2017 10.52 10.71 10.36 10.61 134,661 +0.09(+0.89%)
Aug 17, 2017 10.70 10.77 10.51 10.52 99,384 -0.13(-1.22%)
Aug 16, 2017 10.63 10.71 10.56 10.65 101,500 +0.06(+0.59%)
Aug 15, 2017 10.75 10.78 10.51 10.59 122,243 -0.16(-1.52%)
Aug 14, 2017 10.67 10.75 10.53 10.75 214,956 +0.20(+1.92%)
Aug 11, 2017 10.51 10.62 10.28 10.55 185,427 +0.23(+2.26%)
Aug 10, 2017 10.35 10.81 10.12 10.32 217,132 +0.07(+0.68%)
Aug 09, 2017 10.89 10.89 9.880 10.25 298,982 +0.28(+2.81%)
Aug 08, 2017 10.12 10.20 9.849 9.966 317,492 -0.04(-0.39%)
Aug 07, 2017 10.12 10.97 9.756 10.00 680,048 +0.74(+7.98%)
Aug 04, 2017 9.249 9.265 9.148 9.265 52,953 +0.02(+0.17%)
Aug 03, 2017 9.327 9.397 9.249 9.249 32,693 -0.09(-0.92%)
Aug 02, 2017 9.358 9.381 9.296 9.335 16,571 -0.05(-0.50%)
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.