Gladstone Land Corp (NQ: LAND )

13.39 +0.32 (+2.45%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 9.723 9.798 9.406 9.565 185,557 -0.03(-0.35%)
Dec 28, 2018 9.440 9.773 9.340 9.598 246,049 +0.15(+1.59%)
Dec 27, 2018 9.606 9.606 9.327 9.448 198,344 -0.22(-2.24%)
Dec 26, 2018 9.640 9.765 9.265 9.665 239,199 +0.03(+0.26%)
Dec 24, 2018 9.706 9.881 9.498 9.640 145,349 -0.22(-2.28%)
Dec 21, 2018 10.16 10.28 9.840 9.865 267,173 -0.29(-2.87%)
Dec 20, 2018 10.15 10.21 10.08 10.16 202,398 +0.08(+0.83%)
Dec 19, 2018 10.13 10.25 9.965 10.07 291,788 +0.00(+0.04%)
Dec 18, 2018 10.08 10.19 9.986 10.07 284,103 +0.04(+0.41%)
Dec 17, 2018 10.46 10.46 9.995 10.03 242,391 -0.42(-3.97%)
Dec 14, 2018 10.39 10.46 10.36 10.44 159,134 +0.02(+0.24%)
Dec 13, 2018 10.24 10.45 10.24 10.42 547,578 +0.16(+1.54%)
Dec 12, 2018 10.40 10.42 10.22 10.26 958,834 -0.81(-7.28%)
Dec 11, 2018 11.25 11.50 11.07 11.07 176,392 -0.14(-1.26%)
Dec 10, 2018 11.10 11.32 11.08 11.21 99,686 +0.07(+0.67%)
Dec 07, 2018 11.02 11.35 11.00 11.13 182,745 +0.12(+1.06%)
Dec 06, 2018 10.84 11.02 10.84 11.02 83,602 +0.08(+0.76%)
Dec 04, 2018 11.01 11.15 10.81 10.93 119,742 -0.07(-0.68%)
Dec 03, 2018 11.00 11.09 10.91 11.01 174,316 +0.03(+0.30%)
Nov 30, 2018 10.92 11.06 10.85 10.97 179,492 +0.07(+0.61%)
Nov 29, 2018 10.91 10.95 10.85 10.91 91,713 -0.02(-0.23%)
Nov 28, 2018 10.70 10.95 10.70 10.93 159,741 +0.27(+2.49%)
Nov 27, 2018 10.61 10.68 10.55 10.67 31,924 +0.05(+0.47%)
Nov 26, 2018 10.68 10.74 10.57 10.62 57,206 -0.05(-0.47%)
Nov 23, 2018 10.64 10.71 10.62 10.67 25,779 +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 95,867 -0.07(-0.70%)
Nov 19, 2018 10.67 10.78 10.58 10.71 68,680 +0.07(+0.66%)
Nov 16, 2018 10.59 10.70 10.54 10.64 85,463 +0.06(+0.55%)
Nov 15, 2018 10.62 10.66 10.47 10.58 56,890 -0.08(-0.78%)
Nov 14, 2018 10.97 11.00 10.65 10.66 112,113 -0.28(-2.57%)
Nov 13, 2018 10.97 11.00 10.84 10.94 91,860 -0.04(-0.38%)
Nov 12, 2018 10.83 11.03 10.75 10.99 104,447 +0.15(+1.37%)
Nov 09, 2018 11.04 11.04 10.51 10.84 92,958 +0.06(+0.54%)
Nov 08, 2018 10.55 10.92 10.55 10.78 89,755 +0.17(+1.64%)
Nov 07, 2018 10.57 10.67 10.49 10.61 50,177 +0.09(+0.87%)
Nov 06, 2018 10.46 10.54 10.31 10.51 50,111 +0.10(+0.95%)
Nov 05, 2018 10.30 10.58 10.23 10.42 114,538 +0.14(+1.37%)
Nov 02, 2018 10.42 10.46 10.13 10.27 75,430 -0.14(-1.35%)
Nov 01, 2018 10.39 10.48 10.30 10.42 63,312 +0.07(+0.64%)
Oct 31, 2018 10.51 10.54 10.26 10.35 71,184 -0.08(-0.79%)
Oct 30, 2018 10.32 10.65 10.32 10.43 64,177 +0.09(+0.88%)
Oct 29, 2018 10.41 10.46 10.27 10.34 71,708 -0.01(-0.08%)
Oct 26, 2018 10.41 10.47 10.17 10.35 58,144 -0.17(-1.57%)
Oct 25, 2018 10.32 10.56 10.27 10.51 53,608 +0.21(+2.01%)
Oct 24, 2018 10.22 10.40 10.22 10.31 81,016 +0.08(+0.81%)
Oct 23, 2018 10.15 10.24 9.968 10.22 64,210 -0.01(-0.08%)
Oct 22, 2018 9.985 10.26 9.985 10.23 56,847 +0.25(+2.49%)
Oct 19, 2018 10.00 10.14 9.960 9.985 62,496 -0.02(-0.17%)
Oct 18, 2018 10.11 10.11 9.886 10.00 56,558 -0.10(-0.95%)
Oct 17, 2018 10.02 10.19 10.02 10.10 47,759 -0.02(-0.24%)
Oct 16, 2018 9.875 10.20 9.866 10.12 72,981 +0.21(+2.08%)
Oct 15, 2018 9.858 9.965 9.817 9.916 74,096 +0.07(+0.75%)
Oct 12, 2018 9.883 9.883 9.809 9.842 139,035 +0.02(+0.25%)
Oct 11, 2018 9.957 10.04 9.809 9.817 85,603 -0.16(-1.57%)
Oct 10, 2018 10.09 10.21 9.965 9.973 86,847 -0.11(-1.06%)
Oct 09, 2018 9.866 10.10 9.866 10.08 63,546 +0.21(+2.17%)
Oct 08, 2018 9.949 10.01 9.842 9.866 105,306 -0.05(-0.50%)
Oct 05, 2018 10.03 10.05 9.908 9.916 81,043 -0.10(-0.99%)
Oct 04, 2018 10.11 10.14 9.973 10.01 83,866 -0.12(-1.22%)
Oct 03, 2018 10.12 10.21 10.05 10.14 60,877 +0.02(+0.24%)
Oct 02, 2018 10.10 10.18 10.00 10.11 96,333 -0.03(-0.32%)
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.