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 (%)
Oct 31, 2018 10.41 10.44 10.16 10.25 71,862 -0.08(-0.79%)
Oct 30, 2018 10.22 10.55 10.22 10.33 64,789 +0.09(+0.88%)
Oct 29, 2018 10.31 10.37 10.17 10.24 72,391 -0.01(-0.08%)
Oct 26, 2018 10.31 10.37 10.07 10.25 58,698 -0.16(-1.57%)
Oct 25, 2018 10.23 10.46 10.17 10.42 54,119 +0.20(+2.01%)
Oct 24, 2018 10.12 10.30 10.12 10.21 81,788 +0.08(+0.81%)
Oct 23, 2018 10.05 10.14 9.874 10.13 64,822 -0.01(-0.08%)
Oct 22, 2018 9.891 10.16 9.891 10.14 57,389 +0.25(+2.49%)
Oct 19, 2018 9.907 10.04 9.866 9.891 63,091 -0.02(-0.17%)
Oct 18, 2018 10.01 10.01 9.792 9.907 57,097 -0.10(-0.95%)
Oct 17, 2018 9.929 10.09 9.929 10.00 48,213 -0.02(-0.24%)
Oct 16, 2018 9.782 10.10 9.773 10.03 73,674 +0.20(+2.08%)
Oct 15, 2018 9.765 9.871 9.724 9.822 74,799 +0.07(+0.75%)
Oct 12, 2018 9.790 9.790 9.716 9.749 140,355 +0.02(+0.25%)
Oct 11, 2018 9.863 9.945 9.716 9.724 86,416 -0.16(-1.57%)
Oct 10, 2018 9.994 10.12 9.872 9.880 87,671 -0.11(-1.06%)
Oct 09, 2018 9.773 10.00 9.773 9.986 64,149 +0.21(+2.17%)
Oct 08, 2018 9.855 9.920 9.749 9.773 106,306 -0.05(-0.50%)
Oct 05, 2018 9.937 9.953 9.814 9.822 81,812 -0.10(-0.99%)
Oct 04, 2018 10.02 10.04 9.880 9.920 84,662 -0.12(-1.22%)
Oct 03, 2018 10.03 10.12 9.953 10.04 61,455 +0.02(+0.24%)
Oct 02, 2018 10.00 10.08 9.908 10.02 97,248 -0.03(-0.33%)
Oct 01, 2018 10.08 10.15 10.01 10.05 68,897 -0.02(-0.24%)
Sep 28, 2018 10.07 10.20 9.978 10.08 84,629 +0.02(+0.16%)
Sep 27, 2018 9.920 10.17 9.920 10.06 76,377 +0.12(+1.23%)
Sep 26, 2018 10.12 10.15 9.920 9.937 82,270 -0.16(-1.62%)
Sep 25, 2018 10.12 10.18 10.06 10.10 55,862 +0.00(+0.00%)
Sep 24, 2018 10.17 10.21 9.920 10.10 103,129 -0.07(-0.64%)
Sep 21, 2018 10.19 10.35 10.08 10.17 172,443 -0.04(-0.40%)
Sep 20, 2018 10.21 10.26 10.13 10.21 64,921 +0.01(+0.08%)
Sep 19, 2018 10.37 10.40 10.15 10.20 144,697 -0.17(-1.65%)
Sep 18, 2018 10.36 10.43 10.34 10.37 73,995 +0.05(+0.51%)
Sep 17, 2018 10.24 10.40 10.24 10.32 74,957 +0.08(+0.80%)
Sep 14, 2018 10.25 10.28 10.05 10.24 131,135 -0.02(-0.16%)
Sep 13, 2018 10.51 10.52 10.19 10.25 126,140 -0.30(-2.85%)
Sep 12, 2018 10.55 10.58 10.37 10.55 106,969 -0.02(-0.23%)
Sep 11, 2018 10.66 10.71 10.54 10.58 82,572 -0.08(-0.76%)
Sep 10, 2018 10.72 10.79 10.58 10.66 153,622 -0.05(-0.46%)
Sep 07, 2018 10.76 10.78 10.61 10.71 334,535 -0.04(-0.38%)
Sep 06, 2018 10.73 10.81 10.68 10.75 41,825 +0.04(+0.38%)
Sep 05, 2018 10.79 10.81 10.66 10.71 74,030 -0.08(-0.75%)
Sep 04, 2018 11.13 11.14 10.76 10.79 169,714 -0.36(-3.21%)
Aug 31, 2018 11.15 11.15 11.15 0 +0.12(+1.11%)
Aug 30, 2018 10.93 11.06 10.89 11.03 75,308 +0.10(+0.89%)
Aug 29, 2018 10.95 10.98 10.85 10.93 77,322 -0.02(-0.15%)
Aug 28, 2018 10.83 10.97 10.82 10.94 80,350 +0.11(+1.05%)
Aug 27, 2018 10.86 10.86 10.74 10.83 92,415 +0.02(+0.23%)
Aug 24, 2018 10.82 10.89 10.77 10.81 88,857 +0.01(+0.08%)
Aug 23, 2018 10.76 10.89 10.72 10.80 127,996 +0.03(+0.30%)
Aug 22, 2018 10.89 10.89 10.70 10.76 129,687 -0.12(-1.12%)
Aug 21, 2018 10.72 10.89 10.71 10.89 110,960 +0.15(+1.44%)
Aug 20, 2018 10.76 10.80 10.69 10.73 92,320 +0.01(+0.11%)
Aug 17, 2018 10.65 10.75 10.60 10.72 92,236 +0.09(+0.84%)
Aug 16, 2018 10.53 10.65 10.43 10.63 97,398 +0.14(+1.31%)
Aug 15, 2018 10.58 10.79 10.44 10.49 183,742 -0.08(-0.77%)
Aug 14, 2018 10.50 10.58 10.46 10.57 146,228 +0.12(+1.16%)
Aug 13, 2018 10.32 10.47 10.26 10.45 150,003 +0.30(+2.95%)
Aug 10, 2018 10.03 10.19 10.01 10.15 106,294 +0.10(+0.97%)
Aug 09, 2018 10.40 10.44 10.02 10.06 309,858 -0.33(-3.20%)
Aug 08, 2018 10.46 10.50 10.36 10.39 170,115 -0.08(-0.77%)
Aug 07, 2018 10.57 10.57 10.30 10.47 302,915 +0.01(+0.08%)
Aug 06, 2018 9.894 10.65 9.871 10.46 710,819 +0.88(+9.23%)
Aug 03, 2018 9.626 9.707 9.517 9.577 125,407 -0.06(-0.59%)
Aug 02, 2018 9.569 9.691 9.569 9.634 127,485 +0.06(+0.59%)
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.