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 (%)
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%)
Nov 01, 2018 10.29 10.38 10.20 10.32 63,908 +0.07(+0.64%)
Oct 31, 2018 10.41 10.44 10.16 10.25 71,854 -0.08(-0.79%)
Oct 30, 2018 10.22 10.55 10.22 10.33 64,782 +0.09(+0.88%)
Oct 29, 2018 10.31 10.37 10.17 10.24 72,384 -0.01(-0.08%)
Oct 26, 2018 10.31 10.38 10.08 10.25 58,692 -0.16(-1.57%)
Oct 25, 2018 10.23 10.46 10.17 10.42 54,114 +0.20(+2.01%)
Oct 24, 2018 10.12 10.30 10.12 10.21 81,779 +0.08(+0.81%)
Oct 23, 2018 10.06 10.15 9.875 10.13 64,815 -0.01(-0.08%)
Oct 22, 2018 9.892 10.16 9.892 10.14 57,383 +0.25(+2.49%)
Oct 19, 2018 9.908 10.04 9.867 9.892 63,085 -0.02(-0.17%)
Oct 18, 2018 10.01 10.01 9.793 9.908 57,091 -0.10(-0.95%)
Oct 17, 2018 9.930 10.09 9.930 10.00 48,208 -0.02(-0.24%)
Oct 16, 2018 9.783 10.10 9.775 10.03 73,666 +0.20(+2.08%)
Oct 15, 2018 9.766 9.873 9.726 9.824 74,792 +0.07(+0.75%)
Oct 12, 2018 9.791 9.791 9.717 9.750 140,340 +0.02(+0.25%)
Oct 11, 2018 9.864 9.946 9.717 9.726 86,407 -0.16(-1.57%)
Oct 10, 2018 9.995 10.12 9.873 9.881 87,662 -0.11(-1.06%)
Oct 09, 2018 9.775 10.00 9.775 9.987 64,142 +0.21(+2.17%)
Oct 08, 2018 9.856 9.921 9.750 9.775 106,295 -0.05(-0.50%)
Oct 05, 2018 9.938 9.954 9.815 9.824 81,804 -0.10(-0.99%)
Oct 04, 2018 10.02 10.04 9.881 9.921 84,653 -0.12(-1.22%)
Oct 03, 2018 10.03 10.12 9.954 10.04 61,448 +0.02(+0.24%)
Oct 02, 2018 10.00 10.08 9.909 10.02 97,237 -0.03(-0.33%)
Oct 01, 2018 10.08 10.15 10.01 10.05 68,890 -0.02(-0.24%)
Sep 28, 2018 10.07 10.20 9.979 10.08 84,620 +0.02(+0.16%)
Sep 27, 2018 9.921 10.17 9.921 10.06 76,369 +0.12(+1.23%)
Sep 26, 2018 10.13 10.15 9.921 9.938 82,262 -0.16(-1.62%)
Sep 25, 2018 10.13 10.18 10.06 10.10 55,857 +0.00(+0.00%)
Sep 24, 2018 10.17 10.21 9.921 10.10 103,118 -0.07(-0.64%)
Sep 21, 2018 10.19 10.35 10.08 10.17 172,425 -0.04(-0.40%)
Sep 20, 2018 10.21 10.26 10.13 10.21 64,914 +0.01(+0.08%)
Sep 19, 2018 10.37 10.40 10.15 10.20 144,681 -0.17(-1.65%)
Sep 18, 2018 10.36 10.43 10.34 10.37 73,987 +0.05(+0.51%)
Sep 17, 2018 10.24 10.40 10.24 10.32 74,949 +0.08(+0.80%)
Sep 14, 2018 10.25 10.29 10.05 10.24 131,121 -0.02(-0.16%)
Sep 13, 2018 10.51 10.52 10.19 10.25 126,127 -0.30(-2.85%)
Sep 12, 2018 10.55 10.58 10.38 10.55 106,957 -0.02(-0.23%)
Sep 11, 2018 10.66 10.71 10.54 10.58 82,563 -0.08(-0.76%)
Sep 10, 2018 10.73 10.79 10.58 10.66 153,605 -0.05(-0.46%)
Sep 07, 2018 10.76 10.78 10.61 10.71 334,500 -0.04(-0.38%)
Sep 06, 2018 10.73 10.81 10.68 10.75 41,821 +0.04(+0.38%)
Sep 05, 2018 10.79 10.81 10.66 10.71 74,022 -0.08(-0.75%)
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.