Gladstone Land Corp (NQ: LAND )

14.39 -0.04 (-0.28%)
Streaming Delayed Price Updated: 10:42 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 8.361 8.361 8.126 8.240 42,154 -0.10(-1.18%)
Nov 29, 2016 8.330 8.391 8.330 8.338 24,868 -0.05(-0.54%)
Nov 28, 2016 8.383 8.432 8.345 8.383 47,178 -0.03(-0.36%)
Nov 25, 2016 8.376 8.610 8.368 8.413 74,390 +0.05(+0.63%)
Nov 23, 2016 8.361 8.361 8.361 0 -0.01(-0.09%)
Nov 22, 2016 8.323 8.381 8.165 8.368 29,802 +0.11(+1.37%)
Nov 21, 2016 8.345 8.451 8.202 8.255 11,633 -0.07(-0.82%)
Nov 18, 2016 8.308 8.459 8.225 8.323 60,648 -0.02(-0.18%)
Nov 17, 2016 8.232 8.353 8.210 8.338 35,836 +0.08(+1.01%)
Nov 16, 2016 8.036 8.262 7.975 8.255 25,414 +0.21(+2.63%)
Nov 15, 2016 8.006 8.187 7.922 8.043 47,782 +0.07(+0.88%)
Nov 14, 2016 7.785 8.011 7.779 7.973 23,436 +0.17(+2.22%)
Nov 11, 2016 7.785 7.860 7.770 7.800 18,672 +0.02(+0.19%)
Nov 10, 2016 7.695 7.853 7.642 7.785 11,360 +0.13(+1.67%)
Nov 09, 2016 7.371 7.544 7.304 7.657 30,519 +0.30(+4.09%)
Nov 08, 2016 7.650 7.650 7.296 7.356 59,280 -0.26(-3.46%)
Nov 07, 2016 7.642 7.905 7.582 7.620 48,140 -0.02(-0.20%)
Nov 04, 2016 7.717 7.717 7.635 7.635 36,135 -0.09(-1.17%)
Nov 03, 2016 7.702 7.801 7.695 7.725 19,164 -0.02(-0.29%)
Nov 02, 2016 7.793 7.890 7.717 7.747 20,305 +0.00(+0.00%)
Nov 01, 2016 7.838 8.010 7.710 7.747 28,117 -0.14(-1.72%)
Oct 31, 2016 7.823 7.883 7.715 7.883 11,518 +0.11(+1.45%)
Oct 28, 2016 7.898 7.898 7.702 7.770 13,736 +0.06(+0.78%)
Oct 27, 2016 7.898 7.913 7.695 7.710 15,514 -0.17(-2.19%)
Oct 26, 2016 8.018 8.020 7.824 7.883 20,051 -0.14(-1.78%)
Oct 25, 2016 7.988 8.033 7.966 8.026 23,432 -0.00(-0.05%)
Oct 24, 2016 8.154 8.185 8.003 8.029 25,274 -0.18(-2.24%)
Oct 21, 2016 8.116 8.214 8.078 8.214 22,977 +0.11(+1.39%)
Oct 20, 2016 8.086 8.123 8.063 8.101 33,077 +0.07(+0.84%)
Oct 19, 2016 7.996 8.048 7.890 8.033 17,723 +0.06(+0.78%)
Oct 18, 2016 7.813 8.046 7.765 7.971 43,520 +0.21(+2.70%)
Oct 17, 2016 7.641 7.784 7.615 7.761 29,582 +0.08(+1.07%)
Oct 14, 2016 7.798 7.806 7.634 7.679 22,323 -0.11(-1.44%)
Oct 13, 2016 7.784 7.821 7.739 7.791 13,574 +0.01(+0.10%)
Oct 12, 2016 7.798 7.911 7.694 7.784 26,979 +0.04(+0.58%)
Oct 11, 2016 7.761 7.787 7.656 7.739 38,377 -0.06(-0.77%)
Oct 10, 2016 7.581 7.858 7.581 7.798 40,219 +0.22(+2.87%)
Oct 07, 2016 7.581 7.701 7.514 7.581 23,142 -0.01(-0.10%)
Oct 06, 2016 7.401 7.626 7.124 7.589 113,185 +0.19(+2.53%)
Oct 05, 2016 7.491 7.630 7.379 7.401 50,637 -0.09(-1.20%)
Oct 04, 2016 7.739 7.791 7.469 7.491 93,606 -0.26(-3.38%)
Oct 03, 2016 7.866 7.957 7.679 7.754 77,449 -0.18(-2.27%)
Sep 30, 2016 8.046 8.161 7.918 7.933 35,256 -0.03(-0.38%)
Sep 29, 2016 8.091 8.097 7.896 7.963 74,967 -0.13(-1.57%)
Sep 28, 2016 8.240 8.308 8.083 8.091 128,816 -0.13(-1.55%)
Sep 27, 2016 8.383 8.390 8.203 8.218 65,705 -0.12(-1.44%)
Sep 26, 2016 8.488 8.540 8.248 8.338 80,713 -0.15(-1.77%)
Sep 23, 2016 8.465 8.540 8.405 8.488 17,708 +0.02(+0.27%)
Sep 22, 2016 8.390 8.600 8.390 8.465 37,632 +0.04(+0.44%)
Sep 21, 2016 8.518 8.561 8.203 8.428 25,542 -0.04(-0.44%)
Sep 20, 2016 8.410 8.593 8.375 8.465 25,402 +0.01(+0.09%)
Sep 19, 2016 8.360 8.458 8.300 8.458 22,387 +0.17(+2.00%)
Sep 16, 2016 8.337 8.427 8.262 8.292 61,360 -0.06(-0.71%)
Sep 15, 2016 8.355 8.397 8.292 8.352 27,507 +0.01(+0.09%)
Sep 14, 2016 8.352 8.501 8.329 8.344 23,314 -0.02(-0.27%)
Sep 13, 2016 8.494 8.553 8.329 8.367 47,160 -0.24(-2.78%)
Sep 12, 2016 8.397 8.658 8.341 8.606 45,536 +0.19(+2.31%)
Sep 09, 2016 8.747 8.770 8.412 8.412 61,180 -0.34(-3.92%)
Sep 08, 2016 8.885 8.927 8.747 8.755 22,370 -0.12(-1.35%)
Sep 07, 2016 8.897 8.949 8.852 8.874 29,788 +0.01(+0.08%)
Sep 06, 2016 8.792 8.956 8.762 8.867 50,768 +0.11(+1.28%)
Sep 02, 2016 8.643 8.755 8.755 8.755 28,672 +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.