Gladstone Land Corp (NQ: LAND )

14.54 -0.02 (-0.14%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 10.19 10.25 10.09 10.11 30,068 -0.06(-0.55%)
Apr 27, 2018 9.884 10.17 9.884 10.17 59,119 +0.27(+2.76%)
Apr 26, 2018 9.860 9.981 9.840 9.892 75,002 +0.06(+0.57%)
Apr 25, 2018 9.788 9.924 9.788 9.836 41,596 +0.02(+0.16%)
Apr 24, 2018 9.981 10.03 9.772 9.820 71,730 -0.13(-1.29%)
Apr 23, 2018 9.964 10.02 9.756 9.948 74,533 -0.01(-0.08%)
Apr 20, 2018 10.11 10.15 9.908 9.956 34,702 -0.10(-0.96%)
Apr 19, 2018 10.12 10.19 9.956 10.05 35,078 -0.15(-1.46%)
Apr 18, 2018 10.27 10.27 10.15 10.20 53,721 +0.01(+0.08%)
Apr 17, 2018 10.00 10.24 9.994 10.19 83,800 +0.18(+1.84%)
Apr 16, 2018 10.10 10.23 9.994 10.01 76,003 -0.06(-0.56%)
Apr 13, 2018 9.986 10.10 9.882 10.07 135,044 +0.14(+1.45%)
Apr 12, 2018 10.16 10.16 9.858 9.922 90,462 -0.21(-2.05%)
Apr 11, 2018 10.11 10.18 10.03 10.13 44,843 +0.01(+0.08%)
Apr 10, 2018 10.37 10.37 10.11 10.12 45,832 -0.17(-1.63%)
Apr 09, 2018 10.23 10.49 10.16 10.29 85,640 +0.07(+0.70%)
Apr 06, 2018 9.922 10.24 9.922 10.22 96,074 +0.24(+2.40%)
Apr 05, 2018 9.834 9.978 9.767 9.978 138,307 +0.15(+1.55%)
Apr 04, 2018 9.706 9.842 9.706 9.826 153,275 +0.02(+0.24%)
Apr 03, 2018 9.810 9.850 9.754 9.802 357,088 +0.06(+0.66%)
Apr 02, 2018 9.634 9.907 9.634 9.738 178,480 +0.08(+0.83%)
Mar 29, 2018 9.658 9.658 9.658 0 +0.00(+0.00%)
Mar 28, 2018 9.722 9.754 9.650 9.658 166,094 -0.06(-0.66%)
Mar 27, 2018 9.602 9.818 9.354 9.722 1,101,456 -0.43(-4.25%)
Mar 26, 2018 10.19 10.33 10.07 10.15 135,161 -0.06(-0.63%)
Mar 23, 2018 10.30 10.43 10.08 10.22 94,392 -0.09(-0.85%)
Mar 22, 2018 10.31 10.57 10.31 10.31 95,806 -0.11(-1.07%)
Mar 21, 2018 10.25 10.49 10.25 10.42 57,122 +0.13(+1.24%)
Mar 20, 2018 10.30 10.42 10.23 10.29 41,513 -0.01(-0.08%)
Mar 19, 2018 10.35 10.36 10.18 10.30 39,783 -0.03(-0.28%)
Mar 16, 2018 10.26 10.37 10.22 10.33 47,206 +0.00(+0.00%)
Mar 15, 2018 10.38 10.44 10.26 10.33 42,815 -0.10(-0.99%)
Mar 14, 2018 10.33 10.52 10.33 10.43 41,491 -0.02(-0.15%)
Mar 13, 2018 10.35 10.49 10.35 10.45 62,114 +0.00(+0.00%)
Mar 12, 2018 10.45 10.56 10.38 10.45 85,483 +0.07(+0.69%)
Mar 09, 2018 10.41 10.41 10.29 10.37 164,894 -0.10(-0.91%)
Mar 08, 2018 10.22 10.53 10.22 10.47 101,752 +0.19(+1.86%)
Mar 07, 2018 10.02 10.30 10.02 10.28 42,841 +0.21(+2.06%)
Mar 06, 2018 9.904 10.14 9.753 10.07 73,240 +0.17(+1.69%)
Mar 05, 2018 9.873 10.11 9.873 9.904 52,228 -0.03(-0.32%)
Mar 02, 2018 9.849 9.986 9.706 9.936 41,256 +0.06(+0.65%)
Mar 01, 2018 9.920 10.24 9.785 9.873 72,157 -0.06(-0.56%)
Feb 28, 2018 10.10 10.26 9.857 9.928 117,249 -0.10(-1.03%)
Feb 27, 2018 10.30 10.34 9.992 10.03 126,340 -0.31(-3.00%)
Feb 26, 2018 10.17 10.35 10.16 10.34 62,767 +0.15(+1.49%)
Feb 23, 2018 9.761 10.31 9.721 10.19 118,602 +0.40(+4.07%)
Feb 22, 2018 9.785 9.920 9.705 9.793 90,624 -0.08(-0.81%)
Feb 21, 2018 10.16 10.16 9.649 9.873 154,961 +0.02(+0.24%)
Feb 20, 2018 9.976 10.05 9.761 9.849 173,946 -0.12(-1.20%)
Feb 16, 2018 9.968 9.968 9.968 0 +0.28(+2.88%)
Feb 15, 2018 9.761 9.761 9.601 9.689 61,202 -0.01(-0.13%)
Feb 14, 2018 9.654 9.781 9.538 9.702 70,072 +0.02(+0.25%)
Feb 13, 2018 9.678 9.726 9.613 9.678 39,672 +0.01(+0.08%)
Feb 12, 2018 9.686 9.757 9.559 9.670 86,812 +0.06(+0.66%)
Feb 09, 2018 9.329 9.670 9.313 9.607 130,064 +0.29(+3.07%)
Feb 08, 2018 9.496 9.670 9.289 9.321 179,595 -0.13(-1.34%)
Feb 07, 2018 9.535 9.686 9.535 9.448 137,611 -0.06(-0.67%)
Feb 06, 2018 9.432 9.726 9.432 9.511 189,190 +0.06(+0.60%)
Feb 05, 2018 9.631 9.924 9.440 9.454 185,079 -0.20(-2.07%)
Feb 02, 2018 9.726 9.726 9.631 9.654 87,416 -0.13(-1.38%)
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.