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 (%)
Dec 31, 2015 6.169 6.242 6.242 6.242 148,979 +0.09(+1.53%)
Dec 30, 2015 6.169 6.263 6.133 6.148 50,472 -0.06(-1.05%)
Dec 29, 2015 6.133 6.278 6.133 6.213 50,382 +0.01(+0.12%)
Dec 28, 2015 6.112 6.278 6.025 6.206 171,878 +0.10(+1.63%)
Dec 24, 2015 6.076 6.106 6.106 6.106 24,529 +0.00(+0.03%)
Dec 23, 2015 6.047 6.119 5.996 6.105 76,955 +0.11(+1.81%)
Dec 22, 2015 5.953 6.133 5.953 5.996 68,064 +0.04(+0.73%)
Dec 21, 2015 6.080 6.080 5.917 5.953 44,703 -0.04(-0.60%)
Dec 18, 2015 6.025 6.047 5.917 5.989 90,195 -0.06(-1.01%)
Dec 17, 2015 6.234 6.234 5.996 6.050 56,425 -0.18(-2.84%)
Dec 16, 2015 6.191 6.227 5.989 6.227 90,877 +0.06(+1.05%)
Dec 15, 2015 6.141 6.169 5.968 6.162 135,015 +0.06(+1.06%)
Dec 14, 2015 6.105 6.177 5.889 6.098 189,534 -0.05(-0.82%)
Dec 11, 2015 6.112 6.248 6.026 6.148 502,589 -0.41(-6.24%)
Dec 10, 2015 6.593 6.608 6.536 6.557 17,906 +0.01(+0.22%)
Dec 09, 2015 6.464 6.586 6.464 6.543 26,570 +0.08(+1.22%)
Dec 08, 2015 6.557 6.608 6.414 6.464 41,196 -0.11(-1.75%)
Dec 07, 2015 6.622 6.634 6.557 6.579 21,236 -0.04(-0.65%)
Dec 04, 2015 6.643 6.643 6.615 6.622 20,761 -0.02(-0.32%)
Dec 03, 2015 6.629 6.679 6.587 6.643 26,623 +0.01(+0.22%)
Dec 02, 2015 6.651 6.651 6.615 6.629 22,576 -0.03(-0.43%)
Dec 01, 2015 6.715 6.737 6.658 6.658 29,179 -0.10(-1.49%)
Nov 30, 2015 6.679 6.766 6.636 6.758 40,561 +0.06(+0.86%)
Nov 27, 2015 6.593 6.737 6.593 6.701 12,540 +0.07(+1.08%)
Nov 25, 2015 6.579 6.629 6.629 6.629 27,290 +0.01(+0.22%)
Nov 24, 2015 6.543 6.615 6.536 6.615 11,496 +0.04(+0.55%)
Nov 23, 2015 6.572 6.593 6.550 6.579 22,639 +0.00(+0.00%)
Nov 20, 2015 6.572 6.615 6.557 6.579 57,733 +0.02(+0.33%)
Nov 19, 2015 6.514 6.557 6.507 6.557 21,681 +0.06(+1.00%)
Nov 18, 2015 6.500 6.521 6.485 6.493 20,784 -0.01(-0.11%)
Nov 17, 2015 6.529 6.529 6.464 6.500 28,828 -0.01(-0.22%)
Nov 16, 2015 6.514 6.529 6.464 6.514 56,994 +0.01(+0.22%)
Nov 13, 2015 6.593 6.636 6.478 6.500 36,170 -0.14(-2.06%)
Nov 12, 2015 6.565 6.686 6.543 6.636 32,252 +0.03(+0.43%)
Nov 11, 2015 6.651 6.658 6.479 6.608 51,023 -0.00(-0.05%)
Nov 10, 2015 6.656 6.656 6.558 6.611 20,179 +0.05(+0.71%)
Nov 09, 2015 6.736 6.736 6.550 6.565 30,533 -0.19(-2.86%)
Nov 06, 2015 6.815 6.815 6.722 6.758 30,295 -0.05(-0.74%)
Nov 05, 2015 6.758 6.872 6.758 6.808 57,878 +0.08(+1.17%)
Nov 04, 2015 6.651 6.837 6.615 6.729 78,236 +0.11(+1.62%)
Nov 03, 2015 6.593 6.686 6.593 6.622 28,249 +0.03(+0.43%)
Nov 02, 2015 6.608 6.736 6.562 6.593 23,338 +0.01(+0.22%)
Oct 30, 2015 6.615 6.729 6.543 6.579 21,223 +0.00(+0.00%)
Oct 29, 2015 6.693 6.693 6.523 6.579 17,704 +0.02(+0.33%)
Oct 28, 2015 6.736 6.736 6.486 6.558 44,531 -0.13(-1.93%)
Oct 27, 2015 6.686 6.765 6.629 6.686 48,787 -0.04(-0.53%)
Oct 26, 2015 6.722 6.808 6.679 6.722 18,163 -0.03(-0.42%)
Oct 23, 2015 6.858 6.858 6.737 6.751 12,948 -0.11(-1.56%)
Oct 22, 2015 6.801 6.872 6.715 6.858 15,372 +0.08(+1.11%)
Oct 21, 2015 6.893 6.907 6.765 6.783 12,368 -0.01(-0.10%)
Oct 20, 2015 6.758 6.915 6.748 6.790 23,451 +0.03(+0.47%)
Oct 19, 2015 6.765 6.808 6.566 6.758 73,300 +0.00(+0.00%)
Oct 16, 2015 6.665 6.772 6.601 6.758 75,083 +0.14(+2.04%)
Oct 15, 2015 6.587 6.651 6.494 6.623 60,212 -0.02(-0.32%)
Oct 14, 2015 6.651 6.653 6.587 6.644 8,008 -0.01(-0.11%)
Oct 13, 2015 6.630 6.687 6.587 6.651 14,697 -0.01(-0.11%)
Oct 12, 2015 6.687 6.687 6.523 6.658 27,787 +0.04(+0.54%)
Oct 09, 2015 6.623 6.623 6.587 6.623 11,999 +0.01(+0.22%)
Oct 08, 2015 6.527 6.637 6.523 6.608 31,912 +0.09(+1.31%)
Oct 07, 2015 6.573 6.601 6.487 6.523 19,216 -0.01(-0.22%)
Oct 06, 2015 6.580 6.580 6.481 6.537 24,671 -0.04(-0.54%)
Oct 05, 2015 6.551 6.616 6.502 6.573 46,953 +0.09(+1.32%)
Oct 02, 2015 6.559 6.601 6.487 6.487 25,806 -0.15(-2.25%)
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.