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 30, 2017 10.66 10.69 10.54 10.57 48,496 -0.05(-0.45%)
Nov 29, 2017 10.77 10.77 10.62 10.62 33,205 -0.14(-1.32%)
Nov 28, 2017 10.73 10.84 10.66 10.76 47,973 +0.03(+0.29%)
Nov 27, 2017 10.58 10.84 10.58 10.73 62,993 +0.15(+1.42%)
Nov 24, 2017 10.65 10.69 10.57 10.58 49,549 -0.03(-0.30%)
Nov 22, 2017 10.64 10.67 10.57 10.61 44,810 -0.04(-0.37%)
Nov 21, 2017 10.65 10.68 10.56 10.65 47,328 +0.09(+0.90%)
Nov 20, 2017 10.61 10.61 10.48 10.55 51,784 -0.05(-0.45%)
Nov 17, 2017 10.77 10.77 10.54 10.60 73,516 -0.19(-1.80%)
Nov 16, 2017 10.89 10.89 10.73 10.79 59,894 -0.03(-0.29%)
Nov 15, 2017 10.88 10.88 10.77 10.83 65,297 +0.00(+0.00%)
Nov 14, 2017 10.79 10.99 10.69 10.83 83,281 +0.04(+0.36%)
Nov 13, 2017 10.78 10.83 10.76 10.79 74,221 +0.01(+0.07%)
Nov 10, 2017 10.83 10.83 10.76 10.78 39,572 -0.04(-0.36%)
Nov 09, 2017 10.68 10.93 10.68 10.82 43,960 +0.05(+0.44%)
Nov 08, 2017 10.97 10.97 10.62 10.77 181,601 -0.17(-1.58%)
Nov 07, 2017 10.93 10.96 10.73 10.94 46,097 +0.12(+1.09%)
Nov 06, 2017 10.79 10.84 10.68 10.83 36,298 +0.10(+0.95%)
Nov 03, 2017 10.81 10.84 10.69 10.72 33,914 -0.09(-0.80%)
Nov 02, 2017 10.29 10.85 10.29 10.81 124,577 +0.51(+4.96%)
Nov 01, 2017 10.39 10.43 10.26 10.30 46,154 -0.10(-0.98%)
Oct 31, 2017 10.58 10.58 10.23 10.40 75,965 -0.08(-0.75%)
Oct 30, 2017 10.52 10.66 10.41 10.48 114,197 +0.03(+0.30%)
Oct 27, 2017 10.44 10.53 10.43 10.45 33,062 +0.02(+0.15%)
Oct 26, 2017 10.46 10.52 10.31 10.43 94,122 +0.02(+0.23%)
Oct 25, 2017 10.58 10.63 10.30 10.41 74,531 -0.17(-1.56%)
Oct 24, 2017 10.79 10.79 10.56 10.57 49,763 -0.20(-1.90%)
Oct 23, 2017 10.77 10.87 10.61 10.78 53,940 +0.00(+0.00%)
Oct 20, 2017 10.92 10.95 10.74 10.78 30,219 -0.12(-1.08%)
Oct 19, 2017 11.05 11.07 10.76 10.90 115,247 -0.15(-1.32%)
Oct 18, 2017 11.05 11.20 11.01 11.04 120,190 +0.00(+0.00%)
Oct 17, 2017 10.96 11.09 10.86 11.04 70,228 +0.08(+0.72%)
Oct 16, 2017 10.85 10.96 10.80 10.96 50,821 +0.17(+1.60%)
Oct 13, 2017 10.80 10.82 10.62 10.79 58,448 +0.05(+0.51%)
Oct 12, 2017 10.78 10.84 10.70 10.74 91,810 +0.02(+0.15%)
Oct 11, 2017 10.69 10.78 10.69 10.72 52,977 +0.04(+0.37%)
Oct 10, 2017 10.68 10.76 10.64 10.68 165,519 +0.02(+0.15%)
Oct 09, 2017 10.76 10.80 10.66 10.67 106,258 -0.06(-0.58%)
Oct 06, 2017 10.67 10.74 10.60 10.73 202,337 +0.05(+0.51%)
Oct 05, 2017 10.67 10.73 10.62 10.67 55,450 +0.04(+0.37%)
Oct 04, 2017 10.66 10.71 10.55 10.64 38,948 +0.00(+0.00%)
Oct 03, 2017 10.61 10.66 10.54 10.64 44,898 -0.02(-0.15%)
Oct 02, 2017 10.66 10.75 10.64 10.65 43,446 -0.02(-0.22%)
Sep 29, 2017 10.78 10.82 10.58 10.67 63,787 -0.05(-0.51%)
Sep 28, 2017 10.66 10.73 10.58 10.73 60,288 +0.10(+0.96%)
Sep 27, 2017 10.52 10.64 10.47 10.63 107,086 +0.11(+1.04%)
Sep 26, 2017 10.48 10.54 10.44 10.52 68,462 +0.05(+0.45%)
Sep 25, 2017 10.48 10.60 10.38 10.47 86,017 +0.02(+0.15%)
Sep 22, 2017 10.38 10.58 10.31 10.46 112,850 +0.08(+0.76%)
Sep 21, 2017 10.51 10.26 10.38 110,760 -0.05(-0.45%)
Sep 20, 2017 10.64 10.67 10.36 10.42 97,358 -0.20(-1.85%)
Sep 19, 2017 10.46 10.65 10.37 10.62 157,284 +0.20(+1.91%)
Sep 18, 2017 9.999 10.51 9.999 10.42 234,539 +0.43(+4.30%)
Sep 15, 2017 9.983 9.999 9.897 9.991 188,112 +0.02(+0.24%)
Sep 14, 2017 9.921 9.975 9.893 9.968 150,900 +0.01(+0.08%)
Sep 13, 2017 9.913 9.983 9.873 9.960 142,773 +0.08(+0.79%)
Sep 12, 2017 9.991 9.761 9.882 380,793 -0.10(-1.02%)
Sep 11, 2017 9.765 9.999 9.722 9.983 280,482 +0.30(+3.06%)
Sep 08, 2017 9.593 9.765 9.452 9.686 1,160,052 -0.34(-3.43%)
Sep 07, 2017 10.19 10.37 10.01 10.03 101,781 -0.16(-1.61%)
Sep 06, 2017 10.17 10.32 10.17 10.19 83,416 -0.02(-0.15%)
Sep 05, 2017 10.58 10.59 10.17 10.21 154,473 -0.37(-3.47%)
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.