Gladstone Land Corp (NQ: LAND )

26.04 +0.72 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 12.57 12.68 12.55 12.68 54,700 +0.14(+1.16%)
Nov 27, 2019 12.41 12.55 12.41 12.54 88,200 +0.16(+1.29%)
Nov 26, 2019 12.22 12.46 11.96 12.38 204,507 +0.20(+1.60%)
Nov 25, 2019 12.10 12.21 12.10 12.18 82,567 +0.08(+0.66%)
Nov 22, 2019 12.13 12.13 12.00 12.10 77,700 -0.01(-0.08%)
Nov 21, 2019 12.11 12.13 12.00 12.11 112,820 -0.03(-0.25%)
Nov 20, 2019 12.12 12.23 12.04 12.14 111,446 -0.04(-0.33%)
Nov 19, 2019 12.00 12.20 11.97 12.18 146,685 +0.22(+1.84%)
Nov 18, 2019 12.03 12.05 11.94 11.96 127,789 -0.12(-1.03%)
Nov 15, 2019 12.17 12.19 12.01 12.09 153,700 -0.05(-0.45%)
Nov 14, 2019 12.20 12.23 12.08 12.14 113,753 +0.01(+0.08%)
Nov 13, 2019 12.05 12.15 12.03 12.13 84,788 +0.05(+0.41%)
Nov 12, 2019 12.20 12.20 12.07 12.08 61,208 -0.09(-0.74%)
Nov 11, 2019 12.09 12.19 12.06 12.17 107,158 +0.07(+0.58%)
Nov 08, 2019 12.07 12.10 12.01 12.10 96,100 +0.04(+0.33%)
Nov 07, 2019 12.00 12.13 11.98 12.06 126,365 +0.07(+0.58%)
Nov 06, 2019 12.12 12.13 11.98 11.99 72,536 -0.07(-0.58%)
Nov 05, 2019 12.05 12.13 12.01 12.06 118,750 +0.02(+0.17%)
Nov 04, 2019 12.04 12.14 11.99 12.04 77,051 +0.03(+0.25%)
Nov 01, 2019 11.92 12.02 11.92 12.01 82,200 +0.05(+0.42%)
Oct 31, 2019 12.00 12.00 11.91 11.96 94,404 +0.00(+0.00%)
Oct 30, 2019 11.86 11.98 11.84 11.96 58,549 +0.12(+1.01%)
Oct 29, 2019 11.96 11.97 11.80 11.84 90,231 -0.12(-1.00%)
Oct 28, 2019 11.88 12.01 11.87 11.96 80,250 +0.02(+0.17%)
Oct 25, 2019 11.95 11.99 11.92 11.94 103,100 +0.01(+0.08%)
Oct 24, 2019 11.92 11.97 11.87 11.93 84,312 +0.01(+0.08%)
Oct 23, 2019 11.85 11.94 11.80 11.92 86,967 +0.08(+0.68%)
Oct 22, 2019 11.88 11.89 11.84 11.84 81,750 -0.04(-0.34%)
Oct 21, 2019 11.86 11.90 11.78 11.88 103,656 -0.01(-0.08%)
Oct 18, 2019 11.78 11.92 11.77 11.89 92,300 +0.06(+0.51%)
Oct 17, 2019 11.74 11.88 11.74 11.83 73,283 +0.08(+0.68%)
Oct 16, 2019 11.84 11.84 11.70 11.75 123,294 -0.09(-0.76%)
Oct 15, 2019 11.84 11.89 11.77 11.84 89,784 +0.00(+0.00%)
Oct 14, 2019 11.88 11.89 11.77 11.84 175,876 -0.03(-0.25%)
Oct 11, 2019 11.85 11.93 11.78 11.87 189,800 -0.02(-0.13%)
Oct 10, 2019 11.96 12.02 11.87 11.88 165,381 -0.05(-0.46%)
Oct 09, 2019 11.96 12.03 11.89 11.94 217,121 -0.02(-0.17%)
Oct 08, 2019 11.80 12.00 11.76 11.96 276,365 +0.16(+1.36%)
Oct 07, 2019 11.65 11.83 11.56 11.80 298,907 +0.14(+1.16%)
Oct 04, 2019 11.81 11.86 11.66 11.66 199,400 -0.17(-1.39%)
Oct 03, 2019 11.75 11.90 11.75 11.83 205,087 +0.05(+0.42%)
Oct 02, 2019 11.85 11.88 11.71 11.78 111,326 -0.07(-0.59%)
Oct 01, 2019 11.91 12.02 11.85 11.85 239,643 -0.04(-0.38%)
Sep 30, 2019 11.93 11.98 11.89 11.89 86,345 +0.00(+0.04%)
Sep 27, 2019 11.99 12.02 11.88 11.89 121,100 -0.08(-0.67%)
Sep 26, 2019 11.97 12.00 11.94 11.97 64,249 -0.01(-0.08%)
Sep 25, 2019 11.96 12.02 11.93 11.98 103,121 +0.01(+0.08%)
Sep 24, 2019 12.04 12.05 11.94 11.97 218,922 -0.07(-0.58%)
Sep 23, 2019 11.95 12.05 11.93 12.04 168,167 +0.08(+0.67%)
Sep 20, 2019 11.94 12.00 11.91 11.96 337,600 +0.01(+0.08%)
Sep 19, 2019 12.03 12.03 11.93 11.95 242,417 -0.05(-0.42%)
Sep 18, 2019 12.05 12.08 11.96 12.00 144,429 -0.03(-0.25%)
Sep 17, 2019 11.99 12.10 11.96 12.03 121,517 +0.02(+0.17%)
Sep 16, 2019 12.00 12.06 11.92 12.01 178,367 +0.03(+0.25%)
Sep 13, 2019 12.00 12.00 11.95 11.98 160,400 +0.01(+0.08%)
Sep 12, 2019 12.00 12.01 11.92 11.97 195,882 +0.13(+1.10%)
Sep 11, 2019 11.90 11.91 11.80 11.84 112,423 -0.03(-0.25%)
Sep 10, 2019 11.90 12.03 11.80 11.87 258,697 -0.14(-1.17%)
Sep 09, 2019 11.72 12.02 11.69 12.01 292,573 +0.30(+2.56%)
Sep 06, 2019 11.63 11.75 11.62 11.71 113,200 +0.08(+0.69%)
Sep 05, 2019 11.68 11.69 11.55 11.63 118,719 +0.01(+0.09%)
Sep 04, 2019 11.60 11.70 11.57 11.62 140,151 +0.10(+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.