Gladstone Land Corp (NQ: LAND )

14.37 -0.06 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 10.80 10.90 10.79 10.90 63,638 +0.12(+1.16%)
Nov 27, 2019 10.67 10.79 10.67 10.77 102,613 +0.14(+1.29%)
Nov 26, 2019 10.50 10.71 10.28 10.64 237,926 +0.17(+1.60%)
Nov 25, 2019 10.40 10.50 10.40 10.47 96,059 +0.07(+0.66%)
Nov 22, 2019 10.43 10.43 10.31 10.40 90,397 -0.01(-0.08%)
Nov 21, 2019 10.41 10.43 10.31 10.41 131,256 -0.03(-0.25%)
Nov 20, 2019 10.42 10.51 10.35 10.43 129,658 -0.03(-0.33%)
Nov 19, 2019 10.31 10.49 10.29 10.47 170,655 +0.19(+1.84%)
Nov 18, 2019 10.34 10.36 10.26 10.28 148,671 -0.07(-0.66%)
Nov 15, 2019 10.42 10.44 10.28 10.35 179,485 -0.05(-0.45%)
Nov 14, 2019 10.45 10.47 10.34 10.40 132,836 +0.01(+0.08%)
Nov 13, 2019 10.32 10.40 10.30 10.39 99,012 +0.04(+0.41%)
Nov 12, 2019 10.45 10.45 10.34 10.34 71,476 -0.08(-0.74%)
Nov 11, 2019 10.35 10.44 10.33 10.42 125,135 +0.06(+0.58%)
Nov 08, 2019 10.34 10.36 10.28 10.36 112,222 +0.03(+0.33%)
Nov 07, 2019 10.28 10.39 10.26 10.33 147,564 +0.06(+0.58%)
Nov 06, 2019 10.38 10.39 10.26 10.27 84,704 -0.06(-0.58%)
Nov 05, 2019 10.32 10.39 10.28 10.33 138,671 +0.02(+0.17%)
Nov 04, 2019 10.31 10.40 10.27 10.31 89,977 +0.03(+0.25%)
Nov 01, 2019 10.21 10.29 10.21 10.28 95,990 +0.04(+0.42%)
Oct 31, 2019 10.28 10.28 10.20 10.24 110,241 +0.00(+0.00%)
Oct 30, 2019 10.16 10.26 10.14 10.24 68,371 +0.10(+1.01%)
Oct 29, 2019 10.24 10.25 10.10 10.14 105,368 -0.10(-1.00%)
Oct 28, 2019 10.17 10.28 10.16 10.24 93,713 +0.02(+0.17%)
Oct 25, 2019 10.23 10.27 10.21 10.22 120,396 +0.01(+0.08%)
Oct 24, 2019 10.21 10.25 10.16 10.22 98,456 +0.01(+0.08%)
Oct 23, 2019 10.15 10.22 10.10 10.21 101,556 +0.07(+0.68%)
Oct 22, 2019 10.17 10.18 10.14 10.14 95,464 -0.03(-0.34%)
Oct 21, 2019 10.16 10.19 10.09 10.17 121,045 +0.03(+0.30%)
Oct 18, 2019 10.05 10.17 10.04 10.14 108,194 +0.05(+0.51%)
Oct 17, 2019 10.02 10.13 10.02 10.09 85,902 +0.07(+0.68%)
Oct 16, 2019 10.10 10.10 9.981 10.02 144,525 -0.08(-0.76%)
Oct 15, 2019 10.10 10.14 10.04 10.10 105,244 +0.00(+0.00%)
Oct 14, 2019 10.13 10.14 10.04 10.10 206,161 -0.03(-0.25%)
Oct 11, 2019 10.11 10.18 10.05 10.13 222,483 -0.01(-0.13%)
Oct 10, 2019 10.20 10.25 10.13 10.14 193,859 -0.05(-0.46%)
Oct 09, 2019 10.20 10.26 10.14 10.19 254,509 -0.02(-0.17%)
Oct 08, 2019 10.07 10.24 10.03 10.20 323,955 +0.14(+1.36%)
Oct 07, 2019 9.939 10.09 9.862 10.07 350,378 +0.12(+1.16%)
Oct 04, 2019 10.08 10.12 9.947 9.951 233,736 -0.14(-1.39%)
Oct 03, 2019 10.02 10.15 10.02 10.09 240,403 +0.04(+0.42%)
Oct 02, 2019 10.11 10.13 9.990 10.05 130,496 -0.06(-0.59%)
Oct 01, 2019 10.16 10.25 10.11 10.11 280,909 -0.04(-0.38%)
Sep 30, 2019 10.18 10.22 10.14 10.15 101,213 +0.00(+0.04%)
Sep 27, 2019 10.23 10.25 10.13 10.14 141,953 -0.07(-0.67%)
Sep 26, 2019 10.21 10.24 10.19 10.21 75,312 -0.01(-0.08%)
Sep 25, 2019 10.20 10.25 10.18 10.22 120,878 +0.01(+0.08%)
Sep 24, 2019 10.27 10.28 10.19 10.21 256,620 -0.06(-0.58%)
Sep 23, 2019 10.19 10.28 10.18 10.27 197,125 +0.07(+0.67%)
Sep 20, 2019 10.19 10.24 10.16 10.20 395,734 +0.01(+0.08%)
Sep 19, 2019 10.26 10.26 10.18 10.19 284,161 -0.04(-0.42%)
Sep 18, 2019 10.28 10.31 10.20 10.24 169,299 -0.03(-0.25%)
Sep 17, 2019 10.23 10.32 10.20 10.26 142,442 +0.02(+0.17%)
Sep 16, 2019 10.24 10.29 10.17 10.25 209,081 +0.06(+0.63%)
Sep 13, 2019 10.20 10.20 10.16 10.18 188,729 +0.01(+0.08%)
Sep 12, 2019 10.20 10.21 10.13 10.17 230,478 +0.11(+1.10%)
Sep 11, 2019 10.11 10.12 10.03 10.06 132,279 -0.03(-0.25%)
Sep 10, 2019 10.11 10.22 10.03 10.09 304,388 -0.12(-1.17%)
Sep 09, 2019 9.961 10.22 9.931 10.21 344,247 +0.25(+2.56%)
Sep 06, 2019 9.884 9.986 9.876 9.952 133,193 +0.07(+0.69%)
Sep 05, 2019 9.927 9.935 9.816 9.884 139,687 +0.01(+0.09%)
Sep 04, 2019 9.859 9.944 9.833 9.876 164,904 +0.08(+0.87%)
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.