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 6.170 6.242 6.242 6.242 148,963 +0.09(+1.53%)
Dec 30, 2015 6.170 6.264 6.134 6.148 50,467 -0.06(-1.05%)
Dec 29, 2015 6.134 6.278 6.134 6.213 50,377 +0.01(+0.12%)
Dec 28, 2015 6.112 6.278 6.026 6.206 171,859 +0.10(+1.63%)
Dec 24, 2015 6.076 6.107 6.107 6.107 24,527 +0.00(+0.03%)
Dec 23, 2015 6.047 6.120 5.997 6.105 76,947 +0.11(+1.81%)
Dec 22, 2015 5.954 6.134 5.954 5.997 68,057 +0.04(+0.73%)
Dec 21, 2015 6.081 6.081 5.918 5.954 44,698 -0.04(-0.60%)
Dec 18, 2015 6.026 6.047 5.918 5.990 90,186 -0.06(-1.01%)
Dec 17, 2015 6.235 6.235 5.997 6.051 56,419 -0.18(-2.84%)
Dec 16, 2015 6.192 6.228 5.990 6.228 90,867 +0.06(+1.05%)
Dec 15, 2015 6.141 6.170 5.969 6.163 135,001 +0.06(+1.06%)
Dec 14, 2015 6.105 6.177 5.890 6.098 189,514 -0.05(-0.82%)
Dec 11, 2015 6.113 6.249 6.026 6.149 502,536 -0.41(-6.24%)
Dec 10, 2015 6.594 6.608 6.536 6.558 17,905 +0.01(+0.22%)
Dec 09, 2015 6.465 6.587 6.465 6.544 26,567 +0.08(+1.22%)
Dec 08, 2015 6.558 6.608 6.414 6.465 41,192 -0.11(-1.75%)
Dec 07, 2015 6.622 6.635 6.558 6.580 21,233 -0.04(-0.65%)
Dec 04, 2015 6.644 6.644 6.615 6.623 20,759 -0.02(-0.32%)
Dec 03, 2015 6.630 6.680 6.588 6.644 26,620 +0.01(+0.22%)
Dec 02, 2015 6.651 6.651 6.615 6.630 22,574 -0.03(-0.43%)
Dec 01, 2015 6.716 6.738 6.659 6.659 29,176 -0.10(-1.49%)
Nov 30, 2015 6.680 6.766 6.637 6.759 40,557 +0.06(+0.86%)
Nov 27, 2015 6.594 6.738 6.594 6.702 12,539 +0.07(+1.08%)
Nov 25, 2015 6.580 6.630 6.630 6.630 27,287 +0.01(+0.22%)
Nov 24, 2015 6.544 6.615 6.536 6.615 11,495 +0.04(+0.55%)
Nov 23, 2015 6.572 6.594 6.551 6.580 22,637 +0.00(+0.00%)
Nov 20, 2015 6.572 6.615 6.558 6.580 57,727 +0.02(+0.33%)
Nov 19, 2015 6.515 6.558 6.508 6.558 21,679 +0.06(+1.00%)
Nov 18, 2015 6.500 6.522 6.486 6.493 20,782 -0.01(-0.11%)
Nov 17, 2015 6.529 6.529 6.465 6.500 28,825 -0.01(-0.22%)
Nov 16, 2015 6.515 6.529 6.465 6.515 56,988 +0.01(+0.22%)
Nov 13, 2015 6.594 6.637 6.479 6.500 36,166 -0.14(-2.06%)
Nov 12, 2015 6.565 6.686 6.544 6.637 32,248 +0.03(+0.43%)
Nov 11, 2015 6.651 6.658 6.480 6.608 51,018 -0.00(-0.05%)
Nov 10, 2015 6.657 6.657 6.558 6.612 20,177 +0.05(+0.71%)
Nov 09, 2015 6.737 6.737 6.551 6.565 30,530 -0.19(-2.86%)
Nov 06, 2015 6.816 6.816 6.723 6.759 30,292 -0.05(-0.74%)
Nov 05, 2015 6.759 6.873 6.759 6.809 57,872 +0.08(+1.17%)
Nov 04, 2015 6.651 6.837 6.616 6.730 78,228 +0.11(+1.62%)
Nov 03, 2015 6.594 6.687 6.594 6.623 28,246 +0.03(+0.43%)
Nov 02, 2015 6.608 6.737 6.562 6.594 23,336 +0.01(+0.22%)
Oct 30, 2015 6.616 6.730 6.544 6.580 21,220 +0.00(+0.00%)
Oct 29, 2015 6.694 6.694 6.523 6.580 17,702 +0.02(+0.33%)
Oct 28, 2015 6.737 6.737 6.487 6.558 44,526 -0.13(-1.93%)
Oct 27, 2015 6.687 6.766 6.630 6.687 48,782 -0.04(-0.53%)
Oct 26, 2015 6.723 6.809 6.680 6.723 18,161 -0.03(-0.42%)
Oct 23, 2015 6.859 6.859 6.738 6.751 12,947 -0.11(-1.56%)
Oct 22, 2015 6.801 6.873 6.716 6.859 15,370 +0.08(+1.11%)
Oct 21, 2015 6.894 6.908 6.766 6.784 12,367 -0.01(-0.10%)
Oct 20, 2015 6.759 6.915 6.749 6.791 23,448 +0.03(+0.47%)
Oct 19, 2015 6.766 6.809 6.566 6.759 73,292 +0.00(+0.00%)
Oct 16, 2015 6.665 6.773 6.602 6.759 75,075 +0.14(+2.04%)
Oct 15, 2015 6.588 6.652 6.495 6.623 60,205 -0.02(-0.32%)
Oct 14, 2015 6.652 6.653 6.588 6.645 8,007 -0.01(-0.11%)
Oct 13, 2015 6.630 6.687 6.588 6.652 14,695 -0.01(-0.11%)
Oct 12, 2015 6.687 6.687 6.524 6.659 27,784 +0.04(+0.54%)
Oct 09, 2015 6.623 6.623 6.588 6.623 11,998 +0.01(+0.22%)
Oct 08, 2015 6.527 6.638 6.524 6.609 31,908 +0.09(+1.31%)
Oct 07, 2015 6.574 6.602 6.488 6.524 19,214 -0.01(-0.22%)
Oct 06, 2015 6.581 6.581 6.482 6.538 24,669 -0.04(-0.54%)
Oct 05, 2015 6.552 6.616 6.502 6.574 46,948 +0.09(+1.32%)
Oct 02, 2015 6.559 6.602 6.488 6.488 25,803 -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.