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 (%)
Nov 30, 2016 8.361 8.361 8.127 8.241 42,150 -0.10(-1.18%)
Nov 29, 2016 8.331 8.392 8.331 8.339 24,866 -0.05(-0.54%)
Nov 28, 2016 8.384 8.433 8.346 8.384 47,173 -0.03(-0.36%)
Nov 25, 2016 8.376 8.611 8.369 8.414 74,383 +0.05(+0.63%)
Nov 23, 2016 8.361 8.361 8.361 0 -0.01(-0.09%)
Nov 22, 2016 8.324 8.381 8.166 8.369 29,799 +0.11(+1.37%)
Nov 21, 2016 8.346 8.452 8.202 8.256 11,632 -0.07(-0.82%)
Nov 18, 2016 8.309 8.460 8.225 8.324 60,641 -0.02(-0.18%)
Nov 17, 2016 8.233 8.354 8.211 8.339 35,832 +0.08(+1.01%)
Nov 16, 2016 8.037 8.262 7.976 8.256 25,411 +0.21(+2.63%)
Nov 15, 2016 8.006 8.188 7.923 8.044 47,777 +0.07(+0.88%)
Nov 14, 2016 7.786 8.012 7.779 7.974 23,433 +0.17(+2.22%)
Nov 11, 2016 7.786 7.861 7.771 7.801 18,670 +0.02(+0.19%)
Nov 10, 2016 7.696 7.854 7.643 7.786 11,359 +0.13(+1.67%)
Nov 09, 2016 7.372 7.545 7.305 7.658 30,516 +0.30(+4.09%)
Nov 08, 2016 7.650 7.650 7.297 7.357 59,273 -0.26(-3.46%)
Nov 07, 2016 7.643 7.906 7.583 7.620 48,135 -0.02(-0.20%)
Nov 04, 2016 7.718 7.718 7.635 7.635 36,131 -0.09(-1.17%)
Nov 03, 2016 7.703 7.802 7.696 7.726 19,162 -0.02(-0.29%)
Nov 02, 2016 7.793 7.891 7.718 7.748 20,302 +0.00(+0.00%)
Nov 01, 2016 7.838 8.010 7.711 7.748 28,114 -0.14(-1.72%)
Oct 31, 2016 7.823 7.884 7.716 7.884 11,517 +0.11(+1.45%)
Oct 28, 2016 7.899 7.899 7.703 7.771 13,734 +0.06(+0.78%)
Oct 27, 2016 7.899 7.914 7.696 7.711 15,513 -0.17(-2.19%)
Oct 26, 2016 8.019 8.021 7.825 7.884 20,049 -0.14(-1.78%)
Oct 25, 2016 7.989 8.034 7.966 8.027 23,429 -0.00(-0.05%)
Oct 24, 2016 8.154 8.186 8.004 8.030 25,272 -0.18(-2.24%)
Oct 21, 2016 8.117 8.215 8.079 8.215 22,974 +0.11(+1.39%)
Oct 20, 2016 8.087 8.124 8.064 8.102 33,073 +0.07(+0.84%)
Oct 19, 2016 7.996 8.049 7.891 8.034 17,721 +0.06(+0.78%)
Oct 18, 2016 7.814 8.047 7.766 7.972 43,516 +0.21(+2.70%)
Oct 17, 2016 7.642 7.784 7.616 7.762 29,578 +0.08(+1.07%)
Oct 14, 2016 7.799 7.807 7.635 7.679 22,320 -0.11(-1.44%)
Oct 13, 2016 7.784 7.822 7.739 7.792 13,572 +0.01(+0.10%)
Oct 12, 2016 7.799 7.912 7.694 7.784 26,976 +0.04(+0.58%)
Oct 11, 2016 7.762 7.788 7.657 7.739 38,373 -0.06(-0.77%)
Oct 10, 2016 7.582 7.859 7.582 7.799 40,215 +0.22(+2.87%)
Oct 07, 2016 7.582 7.702 7.515 7.582 23,140 -0.01(-0.10%)
Oct 06, 2016 7.402 7.627 7.125 7.590 113,173 +0.19(+2.53%)
Oct 05, 2016 7.492 7.631 7.380 7.402 50,631 -0.09(-1.20%)
Oct 04, 2016 7.739 7.792 7.470 7.492 93,596 -0.26(-3.38%)
Oct 03, 2016 7.867 7.958 7.680 7.754 77,441 -0.18(-2.27%)
Sep 30, 2016 8.047 8.162 7.919 7.934 35,252 -0.03(-0.38%)
Sep 29, 2016 8.092 8.098 7.897 7.964 74,959 -0.13(-1.57%)
Sep 28, 2016 8.241 8.309 8.084 8.092 128,802 -0.13(-1.55%)
Sep 27, 2016 8.384 8.391 8.204 8.219 65,698 -0.12(-1.44%)
Sep 26, 2016 8.489 8.541 8.249 8.339 80,704 -0.15(-1.77%)
Sep 23, 2016 8.466 8.541 8.406 8.489 17,706 +0.02(+0.27%)
Sep 22, 2016 8.391 8.601 8.391 8.466 37,628 +0.04(+0.44%)
Sep 21, 2016 8.519 8.562 8.204 8.429 25,540 -0.04(-0.44%)
Sep 20, 2016 8.411 8.594 8.376 8.466 25,399 +0.01(+0.09%)
Sep 19, 2016 8.361 8.459 8.301 8.459 22,384 +0.17(+2.00%)
Sep 16, 2016 8.338 8.427 8.263 8.293 61,354 -0.06(-0.71%)
Sep 15, 2016 8.356 8.398 8.293 8.353 27,504 +0.01(+0.09%)
Sep 14, 2016 8.353 8.502 8.330 8.345 23,311 -0.02(-0.27%)
Sep 13, 2016 8.495 8.554 8.330 8.368 47,155 -0.24(-2.78%)
Sep 12, 2016 8.398 8.659 8.342 8.607 45,531 +0.19(+2.31%)
Sep 09, 2016 8.748 8.771 8.412 8.412 61,173 -0.34(-3.92%)
Sep 08, 2016 8.886 8.928 8.748 8.756 22,368 -0.12(-1.35%)
Sep 07, 2016 8.898 8.950 8.853 8.875 29,784 +0.01(+0.08%)
Sep 06, 2016 8.793 8.957 8.763 8.868 50,762 +0.11(+1.28%)
Sep 02, 2016 8.644 8.756 8.756 8.756 28,669 +0.10(+1.12%)
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.