Gladstone Land Corp (NQ: LAND )

13.34 +0.27 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 9.722 9.797 9.405 9.564 185,576 -0.03(-0.35%)
Dec 28, 2018 9.439 9.772 9.339 9.597 246,075 +0.15(+1.59%)
Dec 27, 2018 9.605 9.605 9.326 9.447 198,365 -0.22(-2.24%)
Dec 26, 2018 9.639 9.764 9.264 9.664 239,224 +0.02(+0.26%)
Dec 24, 2018 9.705 9.880 9.497 9.639 145,364 -0.22(-2.28%)
Dec 21, 2018 10.16 10.28 9.839 9.864 267,201 -0.29(-2.87%)
Dec 20, 2018 10.15 10.21 10.08 10.16 202,420 +0.08(+0.83%)
Dec 19, 2018 10.13 10.25 9.964 10.07 291,818 +0.00(+0.04%)
Dec 18, 2018 10.08 10.18 9.985 10.07 284,133 +0.04(+0.41%)
Dec 17, 2018 10.46 10.46 9.994 10.03 242,416 -0.42(-3.98%)
Dec 14, 2018 10.39 10.46 10.36 10.44 159,151 +0.02(+0.24%)
Dec 13, 2018 10.24 10.45 10.24 10.42 547,636 +0.16(+1.54%)
Dec 12, 2018 10.40 10.42 10.22 10.26 958,935 -0.81(-7.28%)
Dec 11, 2018 11.25 11.50 11.06 11.06 176,410 -0.14(-1.26%)
Dec 10, 2018 11.10 11.32 11.08 11.21 99,696 +0.07(+0.67%)
Dec 07, 2018 11.02 11.35 11.00 11.13 182,764 +0.12(+1.05%)
Dec 06, 2018 10.84 11.02 10.84 11.01 83,611 +0.08(+0.76%)
Dec 04, 2018 11.01 11.15 10.81 10.93 119,754 -0.07(-0.68%)
Dec 03, 2018 11.00 11.09 10.91 11.01 174,334 +0.03(+0.30%)
Nov 30, 2018 10.91 11.06 10.85 10.97 179,511 +0.07(+0.61%)
Nov 29, 2018 10.91 10.95 10.85 10.91 91,723 -0.02(-0.23%)
Nov 28, 2018 10.70 10.95 10.70 10.93 159,758 +0.27(+2.49%)
Nov 27, 2018 10.61 10.68 10.55 10.67 31,927 +0.05(+0.47%)
Nov 26, 2018 10.67 10.74 10.57 10.62 57,212 -0.05(-0.47%)
Nov 23, 2018 10.64 10.71 10.62 10.67 25,782 +0.02(+0.16%)
Nov 21, 2018 10.65 10.65 10.65 0 +0.02(+0.16%)
Nov 20, 2018 10.59 10.69 10.54 10.63 95,877 -0.07(-0.70%)
Nov 19, 2018 10.67 10.78 10.58 10.71 68,687 +0.07(+0.66%)
Nov 16, 2018 10.59 10.70 10.54 10.64 85,472 +0.06(+0.55%)
Nov 15, 2018 10.62 10.66 10.47 10.58 56,896 -0.08(-0.78%)
Nov 14, 2018 10.97 11.00 10.65 10.66 112,125 -0.28(-2.57%)
Nov 13, 2018 10.97 11.00 10.84 10.94 91,870 -0.04(-0.38%)
Nov 12, 2018 10.83 11.03 10.75 10.98 104,458 +0.15(+1.37%)
Nov 09, 2018 11.04 11.04 10.51 10.84 92,968 +0.06(+0.54%)
Nov 08, 2018 10.55 10.92 10.55 10.78 89,764 +0.17(+1.64%)
Nov 07, 2018 10.57 10.67 10.49 10.60 50,182 +0.09(+0.87%)
Nov 06, 2018 10.46 10.54 10.31 10.51 50,117 +0.10(+0.95%)
Nov 05, 2018 10.30 10.58 10.23 10.41 114,550 +0.14(+1.37%)
Nov 02, 2018 10.42 10.46 10.13 10.27 75,438 -0.14(-1.35%)
Nov 01, 2018 10.39 10.48 10.30 10.41 63,318 +0.07(+0.64%)
Oct 31, 2018 10.51 10.54 10.26 10.35 71,191 -0.08(-0.79%)
Oct 30, 2018 10.31 10.65 10.31 10.43 64,184 +0.09(+0.88%)
Oct 29, 2018 10.41 10.46 10.27 10.34 71,716 -0.01(-0.08%)
Oct 26, 2018 10.41 10.47 10.17 10.35 58,150 -0.17(-1.57%)
Oct 25, 2018 10.32 10.55 10.27 10.51 53,614 +0.21(+2.01%)
Oct 24, 2018 10.22 10.40 10.22 10.31 81,025 +0.08(+0.81%)
Oct 23, 2018 10.15 10.24 9.967 10.22 64,217 -0.01(-0.08%)
Oct 22, 2018 9.984 10.26 9.984 10.23 56,853 +0.25(+2.49%)
Oct 19, 2018 10.00 10.14 9.959 9.984 62,502 -0.02(-0.17%)
Oct 18, 2018 10.11 10.11 9.885 10.00 56,564 -0.10(-0.95%)
Oct 17, 2018 10.02 10.19 10.02 10.10 47,764 -0.02(-0.24%)
Oct 16, 2018 9.873 10.19 9.865 10.12 72,989 +0.21(+2.08%)
Oct 15, 2018 9.857 9.964 9.816 9.915 74,104 +0.07(+0.75%)
Oct 12, 2018 9.882 9.882 9.808 9.841 139,049 +0.02(+0.25%)
Oct 11, 2018 9.956 10.04 9.808 9.816 85,612 -0.16(-1.57%)
Oct 10, 2018 10.09 10.21 9.964 9.972 86,856 -0.11(-1.06%)
Oct 09, 2018 9.865 10.10 9.865 10.08 63,552 +0.21(+2.17%)
Oct 08, 2018 9.948 10.01 9.841 9.865 105,317 -0.05(-0.50%)
Oct 05, 2018 10.03 10.05 9.906 9.915 81,051 -0.10(-0.99%)
Oct 04, 2018 10.11 10.14 9.972 10.01 83,875 -0.12(-1.22%)
Oct 03, 2018 10.12 10.21 10.05 10.14 60,883 +0.02(+0.24%)
Oct 02, 2018 10.10 10.18 10.00 10.11 96,343 -0.03(-0.33%)
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.