Gladstone Land Corp (NQ: LAND )

13.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 6.219 6.256 6.117 6.256 16,451 +0.10(+1.55%)
Feb 26, 2016 6.241 6.256 6.142 6.160 49,186 -0.09(-1.41%)
Feb 25, 2016 6.212 6.248 6.094 6.248 89,800 +0.01(+0.12%)
Feb 24, 2016 6.072 6.241 5.991 6.241 82,317 +0.18(+2.91%)
Feb 23, 2016 6.182 6.182 5.954 6.064 25,810 -0.11(-1.79%)
Feb 22, 2016 6.145 6.182 6.083 6.175 34,439 +0.04(+0.72%)
Feb 19, 2016 5.925 6.182 5.925 6.131 62,341 +0.21(+3.48%)
Feb 18, 2016 5.761 5.961 5.748 5.925 8,869 +0.13(+2.16%)
Feb 17, 2016 5.777 5.873 5.781 5.800 14,262 +0.02(+0.32%)
Feb 16, 2016 5.777 5.807 5.724 5.781 11,596 +0.08(+1.35%)
Feb 12, 2016 5.638 5.704 5.704 5.704 14,886 +0.05(+0.91%)
Feb 11, 2016 5.572 5.653 5.492 5.653 23,421 +0.04(+0.65%)
Feb 10, 2016 5.653 5.748 5.601 5.616 34,257 -0.12(-2.04%)
Feb 09, 2016 5.989 5.997 5.697 5.733 28,407 -0.10(-1.63%)
Feb 08, 2016 5.989 6.011 5.737 5.828 39,373 -0.17(-2.81%)
Feb 05, 2016 5.989 6.070 5.872 5.997 39,237 +0.02(+0.37%)
Feb 04, 2016 5.858 6.048 5.858 5.975 21,703 +0.13(+2.26%)
Feb 03, 2016 5.675 5.880 5.653 5.843 50,977 +0.18(+3.10%)
Feb 02, 2016 5.682 5.770 5.565 5.667 37,212 -0.01(-0.13%)
Feb 01, 2016 5.440 5.675 5.329 5.675 53,695 +0.24(+4.45%)
Jan 29, 2016 5.565 5.645 5.411 5.433 37,676 -0.11(-1.98%)
Jan 28, 2016 5.653 5.653 5.488 5.543 49,099 -0.06(-1.05%)
Jan 27, 2016 5.550 5.682 5.489 5.601 28,875 +0.06(+1.06%)
Jan 26, 2016 5.455 5.616 5.440 5.543 14,868 +0.08(+1.47%)
Jan 25, 2016 5.455 5.492 5.323 5.462 62,228 +0.01(+0.27%)
Jan 22, 2016 5.206 5.477 5.202 5.448 45,091 +0.31(+6.06%)
Jan 21, 2016 5.345 5.433 5.133 5.136 64,601 -0.10(-1.89%)
Jan 20, 2016 5.411 5.411 4.920 5.235 97,433 -0.21(-3.77%)
Jan 19, 2016 5.608 5.622 5.398 5.440 96,497 -0.09(-1.71%)
Jan 15, 2016 5.659 5.535 5.535 5.535 58,356 -0.19(-3.31%)
Jan 14, 2016 5.790 5.790 5.542 5.724 70,722 -0.02(-0.38%)
Jan 13, 2016 5.899 5.943 5.717 5.746 79,757 -0.15(-2.59%)
Jan 12, 2016 5.986 6.081 5.899 5.899 53,557 -0.07(-1.22%)
Jan 11, 2016 6.067 6.103 5.885 5.972 59,199 -0.09(-1.44%)
Jan 08, 2016 6.088 6.154 6.059 6.059 37,795 -0.04(-0.60%)
Jan 07, 2016 6.190 6.249 6.096 6.096 84,089 -0.16(-2.56%)
Jan 06, 2016 6.241 6.328 6.233 6.256 34,889 -0.05(-0.81%)
Jan 05, 2016 6.292 6.343 6.241 6.307 22,597 +0.06(+0.93%)
Jan 04, 2016 6.249 6.365 6.241 6.249 37,195 -0.05(-0.81%)
Dec 31, 2015 6.227 6.300 6.300 6.300 147,608 +0.09(+1.53%)
Dec 30, 2015 6.227 6.321 6.190 6.205 50,008 -0.07(-1.05%)
Dec 29, 2015 6.190 6.336 6.190 6.270 49,919 +0.01(+0.12%)
Dec 28, 2015 6.169 6.336 6.081 6.263 170,295 +0.10(+1.63%)
Dec 24, 2015 6.132 6.163 6.163 6.163 24,303 +0.00(+0.03%)
Dec 23, 2015 6.103 6.176 6.052 6.161 76,246 +0.11(+1.81%)
Dec 22, 2015 6.008 6.190 6.008 6.052 67,438 +0.04(+0.73%)
Dec 21, 2015 6.136 6.136 5.972 6.008 44,292 -0.04(-0.60%)
Dec 18, 2015 6.081 6.103 5.972 6.045 89,365 -0.06(-1.01%)
Dec 17, 2015 6.292 6.292 6.052 6.107 55,905 -0.18(-2.84%)
Dec 16, 2015 6.249 6.285 6.045 6.285 90,040 +0.07(+1.05%)
Dec 15, 2015 6.198 6.227 6.024 6.220 133,773 +0.07(+1.06%)
Dec 14, 2015 6.162 6.234 5.944 6.154 187,790 -0.05(-0.82%)
Dec 11, 2015 6.169 6.306 6.082 6.205 497,963 -0.41(-6.24%)
Dec 10, 2015 6.654 6.669 6.596 6.618 17,742 +0.01(+0.22%)
Dec 09, 2015 6.524 6.647 6.524 6.604 26,325 +0.08(+1.22%)
Dec 08, 2015 6.618 6.669 6.473 6.524 40,817 -0.12(-1.75%)
Dec 07, 2015 6.683 6.696 6.618 6.640 21,040 -0.04(-0.65%)
Dec 04, 2015 6.705 6.705 6.676 6.683 20,570 -0.02(-0.32%)
Dec 03, 2015 6.691 6.741 6.648 6.705 26,378 +0.01(+0.22%)
Dec 02, 2015 6.712 6.712 6.676 6.691 22,369 -0.03(-0.43%)
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.