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 (%)
Mar 28, 2013 9.494 10.000 9.463 9.804 58,847 +0.33(+3.47%)
Mar 27, 2013 9.716 9.716 9.431 9.475 13,115 -0.16(-1.64%)
Mar 26, 2013 9.709 9.709 9.532 9.633 6,807 -0.10(-1.04%)
Mar 25, 2013 9.722 9.734 9.602 9.734 4,432 +0.08(+0.85%)
Mar 22, 2013 9.741 9.741 9.633 9.652 7,674 +0.02(+0.19%)
Mar 21, 2013 9.640 9.817 9.564 9.634 41,801 -0.06(-0.58%)
Mar 20, 2013 9.728 9.728 9.583 9.690 22,661 +0.02(+0.20%)
Mar 19, 2013 9.659 9.728 9.633 9.671 9,673 +0.04(+0.39%)
Mar 18, 2013 9.633 9.649 9.570 9.633 14,673 +0.00(+0.00%)
Mar 15, 2013 9.697 9.728 9.633 9.633 26,273 -0.12(-1.23%)
Mar 14, 2013 9.577 9.753 9.577 9.753 24,119 +0.11(+1.11%)
Mar 13, 2013 9.690 9.760 9.633 9.646 32,581 -0.05(-0.52%)
Mar 12, 2013 9.753 9.753 9.678 9.697 8,936 -0.01(-0.13%)
Mar 11, 2013 9.747 9.747 9.633 9.709 14,166 -0.02(-0.19%)
Mar 08, 2013 9.709 9.728 9.697 9.728 33,517 +0.02(+0.20%)
Mar 07, 2013 9.697 9.716 9.602 9.709 85,037 +0.11(+1.12%)
Mar 06, 2013 9.633 9.665 9.545 9.602 193,310 -0.06(-0.65%)
Mar 05, 2013 9.588 9.709 9.507 9.665 127,688 +0.25(+2.62%)
Mar 04, 2013 9.526 9.665 9.412 9.419 15,358 -0.21(-2.23%)
Mar 01, 2013 9.412 9.646 9.412 9.633 15,611 +0.11(+1.19%)
Feb 28, 2013 9.475 9.520 9.318 9.520 21,624 +0.15(+1.62%)
Feb 27, 2013 9.330 9.475 9.318 9.368 28,005 -0.02(-0.20%)
Feb 26, 2013 9.469 9.709 9.349 9.387 104,728 -0.15(-1.59%)
Feb 22, 2013 9.412 9.539 9.318 9.539 26,973 +0.13(+1.34%)
Feb 21, 2013 9.431 9.463 9.292 9.412 15,434 -0.01(-0.07%)
Feb 20, 2013 9.716 9.716 9.419 9.419 20,267 -0.12(-1.26%)
Feb 19, 2013 9.501 9.596 9.419 9.539 50,641 +0.20(+2.10%)
Feb 15, 2013 9.513 9.520 9.343 9.343 29,890 -0.18(-1.86%)
Feb 14, 2013 9.494 9.520 9.494 9.520 16,571 +0.01(+0.07%)
Feb 13, 2013 9.520 9.520 9.475 9.513 30,698 -0.01(-0.07%)
Feb 12, 2013 9.779 9.779 9.469 9.520 32,767 +0.01(+0.07%)
Feb 11, 2013 9.469 9.539 9.427 9.513 70,053 +0.01(+0.07%)
Feb 08, 2013 9.160 9.539 9.160 9.507 44,266 +0.19(+2.03%)
Feb 07, 2013 9.507 9.507 9.191 9.318 36,013 -0.14(-1.47%)
Feb 06, 2013 8.976 9.475 8.976 9.457 22,091 -0.02(-0.20%)
Feb 04, 2013 9.488 9.539 9.469 9.475 53,370 +0.00(+0.00%)
Feb 01, 2013 9.469 9.621 8.844 9.475 169,069 +0.23(+2.53%)
Jan 31, 2013 9.412 9.469 9.153 9.242 79,552 -0.17(-1.81%)
Jan 30, 2013 9.475 9.589 9.316 9.412 550,934 -0.06(-0.67%)
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.