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 (%)
Dec 29, 2017 10.63 10.63 10.63 0 -0.02(-0.15%)
Dec 28, 2017 10.69 10.72 10.61 10.64 17,617 +0.01(+0.07%)
Dec 27, 2017 10.71 10.73 10.56 10.64 41,561 -0.06(-0.59%)
Dec 26, 2017 10.52 10.70 10.49 10.70 37,612 +0.20(+1.88%)
Dec 22, 2017 10.45 10.55 10.31 10.50 34,872 +0.06(+0.53%)
Dec 21, 2017 10.40 10.56 10.39 10.45 39,064 +0.10(+0.99%)
Dec 20, 2017 10.33 10.44 10.27 10.34 65,761 +0.07(+0.69%)
Dec 19, 2017 10.29 10.49 10.27 10.27 100,455 -0.02(-0.23%)
Dec 18, 2017 10.37 10.51 10.29 10.29 73,270 -0.04(-0.43%)
Dec 15, 2017 10.48 10.48 10.31 10.34 139,634 -0.08(-0.76%)
Dec 14, 2017 10.57 10.62 10.42 10.42 86,965 -0.09(-0.90%)
Dec 13, 2017 10.65 10.70 10.51 10.51 48,557 -0.20(-1.84%)
Dec 12, 2017 10.60 10.71 10.56 10.71 57,801 +0.10(+0.97%)
Dec 11, 2017 10.62 10.63 10.51 10.61 34,263 -0.03(-0.30%)
Dec 08, 2017 10.58 10.65 10.54 10.64 33,359 +0.07(+0.67%)
Dec 07, 2017 10.57 10.67 10.51 10.57 29,521 +0.00(+0.00%)
Dec 06, 2017 10.59 10.61 10.42 10.57 66,634 -0.02(-0.22%)
Dec 05, 2017 10.62 10.69 10.52 10.59 39,479 -0.03(-0.30%)
Dec 04, 2017 10.66 10.76 10.58 10.62 48,841 -0.02(-0.22%)
Dec 01, 2017 10.57 10.74 10.45 10.65 63,267 +0.08(+0.75%)
Nov 30, 2017 10.66 10.69 10.54 10.57 48,502 -0.05(-0.45%)
Nov 29, 2017 10.77 10.77 10.61 10.62 33,208 -0.14(-1.32%)
Nov 28, 2017 10.73 10.84 10.66 10.76 47,978 +0.03(+0.29%)
Nov 27, 2017 10.58 10.84 10.58 10.73 63,000 +0.15(+1.42%)
Nov 24, 2017 10.65 10.69 10.57 10.58 49,554 -0.03(-0.30%)
Nov 22, 2017 10.64 10.67 10.57 10.61 44,814 -0.04(-0.37%)
Nov 21, 2017 10.65 10.68 10.56 10.65 47,333 +0.09(+0.90%)
Nov 20, 2017 10.61 10.61 10.48 10.55 51,790 -0.05(-0.45%)
Nov 17, 2017 10.77 10.77 10.54 10.60 73,524 -0.19(-1.80%)
Nov 16, 2017 10.89 10.89 10.73 10.79 59,900 -0.03(-0.29%)
Nov 15, 2017 10.88 10.88 10.77 10.82 65,304 +0.00(+0.00%)
Nov 14, 2017 10.79 10.99 10.69 10.82 83,290 +0.04(+0.37%)
Nov 13, 2017 10.78 10.83 10.75 10.79 74,229 +0.01(+0.07%)
Nov 10, 2017 10.82 10.83 10.76 10.78 39,576 -0.04(-0.36%)
Nov 09, 2017 10.68 10.93 10.68 10.82 43,965 +0.05(+0.44%)
Nov 08, 2017 10.97 10.97 10.62 10.77 181,620 -0.17(-1.58%)
Nov 07, 2017 10.93 10.96 10.73 10.94 46,102 +0.12(+1.09%)
Nov 06, 2017 10.79 10.84 10.68 10.82 36,302 +0.10(+0.95%)
Nov 03, 2017 10.81 10.84 10.69 10.72 33,918 -0.09(-0.80%)
Nov 02, 2017 10.29 10.85 10.29 10.81 124,590 +0.51(+4.96%)
Nov 01, 2017 10.38 10.43 10.26 10.30 46,159 -0.10(-0.98%)
Oct 31, 2017 10.58 10.58 10.23 10.40 75,973 -0.08(-0.75%)
Oct 30, 2017 10.52 10.66 10.41 10.48 114,209 +0.03(+0.30%)
Oct 27, 2017 10.44 10.53 10.42 10.45 33,066 +0.02(+0.15%)
Oct 26, 2017 10.46 10.52 10.31 10.43 94,132 +0.02(+0.23%)
Oct 25, 2017 10.58 10.63 10.30 10.41 74,539 -0.17(-1.56%)
Oct 24, 2017 10.79 10.79 10.56 10.57 49,768 -0.20(-1.90%)
Oct 23, 2017 10.77 10.87 10.61 10.78 53,946 +0.00(+0.00%)
Oct 20, 2017 10.92 10.95 10.74 10.78 30,223 -0.12(-1.08%)
Oct 19, 2017 11.04 11.07 10.76 10.90 115,259 -0.15(-1.32%)
Oct 18, 2017 11.05 11.20 11.01 11.04 120,203 +0.00(+0.00%)
Oct 17, 2017 10.96 11.09 10.85 11.04 70,235 +0.08(+0.71%)
Oct 16, 2017 10.85 10.96 10.80 10.96 50,826 +0.17(+1.60%)
Oct 13, 2017 10.80 10.81 10.62 10.79 58,454 +0.05(+0.51%)
Oct 12, 2017 10.78 10.84 10.70 10.74 91,820 +0.02(+0.15%)
Oct 11, 2017 10.69 10.78 10.69 10.72 52,983 +0.04(+0.37%)
Oct 10, 2017 10.68 10.76 10.64 10.68 165,536 +0.02(+0.15%)
Oct 09, 2017 10.76 10.80 10.66 10.67 106,270 -0.06(-0.58%)
Oct 06, 2017 10.67 10.74 10.60 10.73 202,358 +0.05(+0.51%)
Oct 05, 2017 10.67 10.73 10.62 10.67 55,456 +0.04(+0.37%)
Oct 04, 2017 10.66 10.70 10.55 10.63 38,952 +0.00(+0.00%)
Oct 03, 2017 10.61 10.66 10.54 10.63 44,903 -0.02(-0.15%)
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.